Skip to main content
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
106.35
+5.87 (5.84%)
At close: Jun 26, 2026, 4:00 PM EDT
106.46
+0.11 (0.10%)
After-hours: Jun 26, 2026, 4:40 PM EDT

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202699.96106.5199.96106.35106.355.84%1,748,497
Jun 25, 2026103.10104.43100.21100.48100.48-3.19%509,738
Jun 24, 2026100.73104.42100.31103.79103.792.87%697,598
Jun 23, 2026101.54103.3099.94100.89100.891.39%712,583
Jun 22, 202699.93101.6398.3199.5199.51-1.53%1,152,820
Jun 18, 202699.92101.3898.64101.06101.060.55%1,310,228
Jun 17, 2026102.80104.1699.70100.51100.51-3.64%832,449
Jun 16, 2026107.83108.43103.72104.31104.31-2.45%696,603
Jun 15, 2026108.31109.36106.02106.93106.93-1.75%886,637
Jun 12, 2026108.12109.31105.77108.84108.840.56%1,327,759
Jun 11, 2026109.75111.32106.43108.23108.23-3.05%628,651
Jun 10, 2026112.05113.76110.72111.64111.64-1.33%540,087
Jun 9, 2026109.73114.16109.73113.14113.140.95%503,822
Jun 8, 2026111.67113.47110.23112.07112.07-1.23%450,589
Jun 5, 2026114.17115.68112.00113.46113.460.71%646,084
Jun 4, 2026116.35117.89112.57112.66112.66-0.14%402,369
Jun 3, 2026115.87116.20111.70112.82112.82-4.26%466,659
Jun 2, 2026118.39118.39113.31117.84117.84-3.80%617,676
Jun 1, 2026117.55123.37115.50122.49122.496.58%1,171,268
May 29, 2026110.88117.04110.31114.93114.933.65%846,405
May 28, 2026109.77112.22108.68110.88110.881.79%423,574
May 27, 2026108.94111.78107.90108.93108.93-0.65%693,630
May 26, 2026110.17112.79109.00109.64109.64-2.99%686,419
May 22, 2026112.04114.61111.32113.02113.021.16%436,740
May 21, 2026112.40112.84109.08111.72111.72-0.92%544,510
May 20, 2026111.08113.52106.66112.76112.76-0.41%659,013
May 19, 2026115.05118.30113.07113.22113.220.22%886,484
May 18, 2026107.10113.55106.55112.97112.975.46%936,097
May 15, 2026105.40110.47105.40107.12107.123.07%677,151
May 14, 2026104.21106.83102.75103.93103.93-0.29%771,550
May 13, 2026105.90107.42102.19104.23104.23-2.91%948,442
May 12, 2026110.19111.22106.63107.35107.35-2.30%979,313
May 11, 2026109.93111.29108.35109.88109.88-0.99%1,023,512
May 8, 2026114.95114.95106.82110.98110.981.70%1,851,939
May 7, 2026104.36111.07104.36109.12109.126.43%1,610,434
May 6, 2026105.77107.34102.21102.53102.53-4.78%800,390
May 5, 2026108.18109.28105.87107.68107.68-1.24%507,035
May 4, 2026109.02111.76106.78109.03109.03-0.52%758,979
May 1, 2026107.59110.31105.84109.60109.603.90%668,514
Apr 30, 2026105.92107.02104.53105.49105.49-2.27%606,491
Apr 29, 2026102.23108.03101.75107.94107.945.54%861,676
Apr 28, 2026102.38105.05101.37102.27102.270.88%958,225
Apr 27, 2026102.69104.67101.18101.38101.38-0.79%744,916
Apr 24, 202699.44103.0599.17102.19102.192.11%782,096
Apr 23, 2026102.44103.9397.84100.08100.08-3.89%485,875
Apr 22, 2026103.73105.47101.45104.13104.130.51%709,521
Apr 21, 2026102.97106.19102.42103.60103.600.45%442,670
Apr 20, 2026101.01103.51101.01103.14103.142.34%618,571
Apr 17, 2026101.21102.1099.89100.78100.780.12%707,984
Apr 16, 2026102.19103.3799.53100.66100.660.14%690,884
Apr 15, 202699.18101.9797.25100.52100.522.66%725,686
Apr 14, 202699.99101.2297.3397.9297.92-1.58%675,113
Apr 13, 202695.10100.0995.1099.4999.494.62%707,008
Apr 10, 202694.5596.1092.9995.1095.10-0.08%1,105,833
Apr 9, 2026101.57101.8893.2795.1895.18-7.07%1,737,429
Apr 8, 2026107.54109.72102.23102.42102.42-3.64%1,167,886
Apr 7, 2026107.79108.20105.24106.29106.29-0.48%788,700
Apr 6, 2026105.86108.28104.25106.80106.800.62%798,105
Apr 2, 2026105.22108.69103.36106.14106.140.91%1,110,599
Apr 1, 2026108.26108.30103.55105.18105.18-2.65%776,579
Mar 31, 2026110.09110.70107.46108.04108.04-0.54%407,333
Mar 30, 2026106.18109.55106.00108.63108.633.07%779,987
Mar 27, 2026109.67109.84105.22105.39105.39-5.08%722,348
Mar 26, 2026109.08113.17109.08111.03111.031.30%598,862
Mar 25, 2026110.19113.67107.61109.60109.601.19%595,370
Mar 24, 2026113.44113.59107.80108.31108.31-5.89%842,591
Mar 23, 2026112.96116.14111.70115.09115.092.28%686,207
Mar 20, 2026110.44113.04108.02112.52112.521.46%1,043,045
Mar 19, 2026110.47113.18109.37110.90110.901.08%460,723
Mar 18, 2026108.82111.58108.82109.72109.72-0.97%563,088
Mar 17, 2026110.19113.12110.19110.80110.800.73%482,388
Mar 16, 2026109.65111.59108.94110.00110.000.56%629,743
Mar 13, 2026110.60112.67108.95109.39109.39-1.02%707,164
Mar 12, 2026114.20116.57110.49110.52110.52-2.87%609,751
Mar 11, 2026116.23116.53111.12113.78113.78-0.67%571,580
Mar 10, 2026116.73117.99111.72114.55114.55-2.88%593,370
Mar 9, 2026120.72120.72115.68117.95117.95-1.79%661,493
Mar 6, 2026115.99120.35113.36120.10120.103.54%822,209
Mar 5, 2026114.86117.63114.70115.99115.991.31%841,681
Mar 4, 2026112.48114.71110.96114.49114.490.78%647,777
Mar 3, 2026107.02113.63105.41113.60113.605.38%925,732
Mar 2, 2026106.16110.84105.49107.80107.801.23%988,644
Feb 27, 2026110.31111.99102.51106.49106.49-5.44%1,064,135
Feb 26, 2026105.77113.36105.44112.62112.628.52%1,576,448
Feb 25, 2026103.66104.40101.99103.78103.780.62%996,618
Feb 24, 2026101.98104.52100.50103.14103.141.17%1,256,142
Feb 23, 2026104.67104.73100.90101.95101.95-3.51%727,722
Feb 20, 2026108.06109.75105.55105.66105.66-2.37%705,110
Feb 19, 2026108.94109.12107.00108.22108.22-1.03%646,039
Feb 18, 2026108.16109.92106.45109.35109.351.59%697,554
Feb 17, 2026107.08108.47105.05107.64107.640.48%880,949
Feb 13, 2026105.72108.31103.72107.13107.132.81%1,930,231
Feb 12, 2026106.90107.94101.40104.20104.20-3.23%1,782,506
Feb 11, 2026113.11114.10106.45107.68107.68-5.39%1,643,226
Feb 10, 2026112.61117.09112.61113.82113.821.34%1,503,996
Feb 9, 2026117.93119.03111.91112.31112.31-4.70%1,778,154
Feb 6, 2026125.67129.14113.70117.85117.85-7.24%2,097,239
Feb 5, 2026126.96129.40124.78127.05127.050.32%2,164,650
Feb 4, 2026125.56129.43123.71126.64126.64-0.49%1,225,064
Feb 3, 2026133.24133.24125.77127.26127.26-6.13%997,997