Advertisement
U.S. markets closed

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
171.86-1.43 (-0.83%)
At close: 04:00PM EDT
172.10 +0.24 (+0.14%)
After hours: 04:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024174.15175.47171.65171.86171.86239,900
Mar 27, 2024172.98174.60171.01173.29173.29234,800
Mar 26, 2024171.75172.17170.49171.38171.38291,500
Mar 25, 2024170.62172.49170.13170.81170.81497,800
Mar 22, 2024171.48171.92168.51171.20171.20272,700
Mar 21, 2024169.73173.00168.99171.12171.12336,300
Mar 20, 2024169.05169.95166.10168.54168.54194,400
Mar 19, 2024167.39169.51166.59168.85168.85261,700
Mar 18, 2024167.51171.23165.70168.65168.65240,300
Mar 15, 2024167.24168.81164.60166.58166.58838,500
Mar 14, 2024168.85169.01165.32167.41167.41340,700
Mar 13, 2024168.83172.01168.18168.64168.64364,600
Mar 12, 2024169.32169.74165.46168.35168.35453,300
Mar 11, 2024163.83169.19162.80169.00169.00435,700
Mar 08, 2024167.35169.52163.58163.74163.74308,400
Mar 07, 2024166.76169.00164.53166.34166.34327,500
Mar 06, 2024166.63168.99165.40166.35166.35270,500
Mar 05, 2024168.29169.96162.83164.81164.81530,100
Mar 04, 2024168.80170.49166.93170.33170.33499,400
Mar 01, 2024169.09169.09165.20168.68168.68376,000
Feb 29, 2024170.50171.57168.13168.61168.61623,800
Feb 28, 2024166.88170.64165.41168.87168.87282,900
Feb 27, 2024170.71172.47167.71168.04168.04376,700
Feb 26, 2024172.81172.81170.22170.79170.79270,400
Feb 23, 2024172.08175.11171.35173.42173.42276,200
Feb 22, 2024172.67174.88170.00172.24172.24329,600
Feb 21, 2024174.22175.82172.14173.45173.45625,200
Feb 20, 2024174.75177.19173.45176.06176.06358,500
Feb 16, 2024174.72178.72171.59177.39177.39565,900
Feb 15, 2024173.60176.72172.96174.95174.95875,900
Feb 14, 2024168.88172.32167.85172.00172.00817,400
Feb 13, 2024170.76172.31165.54166.06166.06800,800
Feb 12, 2024168.43176.74167.45174.95174.951,060,000
Feb 09, 2024160.00169.71158.00166.13166.131,675,500
Feb 08, 2024167.32174.03165.19171.91171.911,385,400
Feb 07, 2024163.03168.89160.34168.30168.30841,800
Feb 06, 2024163.32166.71162.05166.18166.18537,800
Feb 05, 2024161.67163.09155.48158.86158.86457,600
Feb 02, 2024159.48164.60158.50163.31163.31432,100
Feb 01, 2024159.64162.46156.99160.00160.00547,200
Jan 31, 2024158.55163.42157.01158.41158.41489,900
Jan 30, 2024158.46159.83156.76158.91158.91425,400
Jan 29, 2024157.34159.13155.65158.74158.74423,100
Jan 26, 2024159.38161.27157.77157.85157.85321,800
Jan 25, 2024158.99161.39157.85158.56158.56756,600
Jan 24, 2024160.00160.24156.99158.04158.04547,000
Jan 23, 2024155.63158.13154.17157.95157.95486,000
Jan 22, 2024153.04153.95148.54153.06153.06733,900
Jan 19, 2024153.67154.06149.93152.49152.49456,900
Jan 18, 2024155.00155.00150.13153.33153.33437,700
Jan 17, 2024153.03154.01150.92153.77153.77453,300
Jan 16, 2024152.76155.08151.03153.46153.46382,800
Jan 12, 2024153.87154.67151.64154.62154.62517,600
Jan 11, 2024158.98158.98149.80152.47152.47670,800
Jan 10, 2024163.47164.42159.15159.58159.58262,900
Jan 09, 2024160.99166.11160.99162.64162.64273,000
Jan 08, 2024159.24163.44157.79162.48162.48319,600
Jan 05, 2024157.36161.15157.36159.48159.48540,100
Jan 04, 2024158.04160.88157.85160.13160.13454,000
Jan 03, 2024160.36160.87157.20157.90157.90426,000
Jan 02, 2024163.86164.90162.18162.80162.80286,800
Dec 29, 2023166.26168.11164.43164.85164.85170,700
Dec 28, 2023166.45168.55165.85167.23167.23236,700
Dec 27, 2023165.64166.67164.21166.53166.53296,800
Dec 26, 2023164.93166.48163.06165.49165.49270,100
Dec 22, 2023165.19166.52162.75164.25164.25304,000
Dec 21, 2023164.43165.74161.36165.00165.00517,100
Dec 20, 2023165.57168.30162.68163.21163.21406,100
Dec 19, 2023165.92167.47164.82166.86166.86368,600
Dec 18, 2023165.86167.19161.71164.19164.19422,500
Dec 15, 2023166.09168.01163.99165.25165.251,390,600
Dec 14, 2023164.72168.06162.00165.36165.36845,100
Dec 13, 2023153.94162.23153.94161.87161.87612,600
Dec 12, 2023154.83155.61152.60153.97153.97540,600
Dec 11, 2023151.94155.64151.94154.60154.60590,600
Dec 08, 2023152.28156.78150.05152.35152.35323,200
Dec 07, 2023153.53155.36148.11153.52153.52695,500
Dec 06, 2023153.26156.65152.16154.35154.35402,500
Dec 05, 2023156.81157.42151.52152.39152.39405,000
Dec 04, 2023159.42160.64156.35157.79157.79459,100
Dec 01, 2023156.25160.30153.94159.88159.88694,100
Nov 30, 2023155.85157.60151.69156.67156.67903,900
Nov 29, 2023152.00157.03152.00155.03155.03741,500
Nov 28, 2023146.06150.64145.77149.65149.65532,900
Nov 27, 2023148.77150.24146.82146.82146.82364,700
Nov 24, 2023150.42151.37148.34150.14150.14135,000
Nov 22, 2023151.95151.95149.06151.09151.09462,600
Nov 21, 2023150.52152.40149.40150.32150.32491,200
Nov 20, 2023152.71153.07150.31152.29152.29780,600
Nov 17, 2023149.36152.88148.81152.54152.54649,000
Nov 16, 2023154.48154.48148.90149.01149.01326,000
Nov 15, 2023150.93155.51150.04154.18154.18422,000
Nov 14, 2023148.74150.87147.97149.99149.99532,700
Nov 13, 2023147.74148.26144.13144.39144.39731,200
Nov 10, 2023149.58151.18147.32149.32149.32429,200
Nov 09, 2023152.05155.37148.87149.10149.10746,000
Nov 08, 2023148.50151.82148.50151.36151.36634,400
Nov 07, 2023142.02149.61140.58148.98148.98898,700
Nov 06, 2023147.45148.46139.40141.89141.891,054,700
Nov 03, 2023156.62157.42140.81145.26145.262,572,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...