Paylocity Holding Corporation PCTY
178.22 USD -0.70 (-0.39%)
Regular-session close
178.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
177.96 Day range 181.07
95.10 52-week range 180.04
- YTD
- +16.87%
- 1 year
- +20.18%
PCTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 181.05 | 181.07 | 177.96 | 178.22 | -0.70 | -0.39% | 533,578 |
| Nov 12, 2026 | 181.30 | 181.30 | 177.88 | 178.92 | -1.12 | -0.62% | 513,600 |
| Nov 11, 2026 | 179.68 | 180.35 | 176.49 | 180.04 | +1.04 | +0.58% | 918,400 |
| Nov 10, 2026 | 178.66 | 180.35 | 175.30 | 179.00 | +1.19 | +0.67% | 1,222,200 |
| Nov 9, 2026 | 175.17 | 181.57 | 173.24 | 177.81 | +4.66 | +2.69% | 1,238,100 |
| Nov 6, 2026 | 162.33 | 180.88 | 160.00 | 173.15 | +3.58 | +2.11% | 1,225,900 |
| Nov 5, 2026 | 170.75 | 176.66 | 169.20 | 169.57 | -1.39 | -0.81% | 948,100 |
| Nov 4, 2026 | 172.47 | 174.67 | 169.93 | 170.96 | -0.16 | -0.09% | 1,013,100 |
| Nov 3, 2026 | 171.03 | 175.19 | 168.74 | 171.12 | -2.97 | -1.71% | 669,000 |
| Nov 2, 2026 | 168.74 | 175.63 | 168.21 | 174.09 | +3.18 | +1.86% | 840,600 |
| Oct 30, 2026 | 170.47 | 173.22 | 169.32 | 170.91 | +2.51 | +1.49% | 835,700 |
| Oct 29, 2026 | 167.69 | 168.74 | 165.32 | 168.40 | -0.10 | -0.06% | 492,400 |
| Oct 28, 2026 | 168.74 | 171.01 | 166.55 | 168.50 | -1.57 | -0.92% | 524,000 |
| Oct 27, 2026 | 175.00 | 176.49 | 169.65 | 170.07 | -6.39 | -3.62% | 784,300 |
| Oct 26, 2026 | 177.19 | 178.53 | 174.17 | 176.46 | -0.73 | -0.41% | 594,000 |
| Oct 23, 2026 | 177.26 | 178.24 | 174.99 | 177.19 | -0.48 | -0.27% | 456,900 |
| Oct 22, 2026 | 172.50 | 178.13 | 172.02 | 177.67 | +8.34 | +4.93% | 686,500 |
| Oct 21, 2026 | 169.74 | 171.81 | 168.32 | 169.33 | -0.73 | -0.43% | 507,200 |
| Oct 20, 2026 | 168.19 | 171.53 | 168.09 | 170.06 | +3.89 | +2.34% | 696,300 |
| Oct 19, 2026 | 164.98 | 167.17 | 164.96 | 166.17 | -0.15 | -0.09% | 437,000 |
| Oct 16, 2026 | 168.05 | 169.09 | 163.27 | 166.32 | +0.07 | +0.04% | 459,500 |
| Oct 15, 2026 | 159.81 | 166.48 | 159.81 | 166.25 | +7.15 | +4.49% | 744,300 |
| Oct 14, 2026 | 157.18 | 159.46 | 156.82 | 159.10 | +0.99 | +0.63% | 576,800 |
| Oct 13, 2026 | 155.73 | 158.57 | 155.73 | 158.11 | +2.08 | +1.33% | 525,300 |
| Oct 12, 2026 | 155.97 | 157.97 | 155.17 | 156.03 | +2.07 | +1.34% | 500,200 |
| Oct 9, 2026 | 153.72 | 155.31 | 152.54 | 153.96 | +0.94 | +0.61% | 445,900 |
| Oct 8, 2026 | 148.10 | 153.15 | 148.10 | 153.02 | +5.00 | +3.38% | 712,300 |
| Oct 7, 2026 | 146.55 | 149.93 | 146.08 | 148.02 | +1.86 | +1.27% | 571,100 |
| Oct 6, 2026 | 147.18 | 148.65 | 145.32 | 146.16 | -1.23 | -0.83% | 526,300 |
| Oct 5, 2026 | 145.57 | 147.67 | 144.49 | 147.39 | +2.92 | +2.02% | 556,900 |
| Oct 2, 2026 | 147.29 | 149.00 | 144.26 | 144.47 | -2.13 | -1.45% | 560,500 |
| Oct 1, 2026 | 145.64 | 148.57 | 144.55 | 146.60 | +4.03 | +2.83% | 768,700 |
| Sep 30, 2026 | 142.19 | 143.46 | 141.05 | 142.57 | +0.38 | +0.27% | 571,600 |
| Sep 29, 2026 | 143.33 | 144.35 | 139.42 | 142.19 | -0.53 | -0.37% | 622,000 |
| Sep 28, 2026 | 141.85 | 145.02 | 140.55 | 142.72 | -0.63 | -0.44% | 797,100 |
| Sep 25, 2026 | 143.60 | 148.09 | 142.55 | 143.35 | -0.29 | -0.20% | 746,400 |
| Sep 24, 2026 | 145.35 | 146.35 | 142.76 | 143.64 | +0.06 | +0.04% | 595,300 |
| Sep 23, 2026 | 145.97 | 145.97 | 141.65 | 143.58 | -2.13 | -1.46% | 834,700 |
| Sep 22, 2026 | 146.92 | 147.13 | 143.25 | 145.71 | +1.29 | +0.89% | 779,700 |
| Sep 21, 2026 | 143.12 | 145.05 | 142.10 | 144.42 | +0.69 | +0.48% | 639,300 |
| Sep 18, 2026 | 144.22 | 145.78 | 143.30 | 143.73 | -2.50 | -1.71% | 1,181,500 |
| Sep 17, 2026 | 146.61 | 148.70 | 144.64 | 146.23 | -1.09 | -0.74% | 637,300 |
| Sep 16, 2026 | 144.37 | 148.68 | 143.62 | 147.32 | +0.10 | +0.07% | 590,200 |
| Sep 15, 2026 | 146.25 | 148.71 | 145.47 | 147.22 | -0.75 | -0.51% | 540,000 |
| Sep 14, 2026 | 146.99 | 148.66 | 144.76 | 147.97 | +6.31 | +4.45% | 761,100 |
| Sep 11, 2026 | 142.97 | 144.10 | 140.89 | 141.66 | -1.20 | -0.84% | 608,300 |
| Sep 10, 2026 | 144.03 | 144.97 | 142.24 | 142.86 | +0.76 | +0.53% | 682,000 |
| Sep 9, 2026 | 143.10 | 143.83 | 140.39 | 142.10 | -1.43 | -1.00% | 562,400 |
| Sep 8, 2026 | 150.95 | 151.57 | 143.29 | 143.53 | -8.72 | -5.73% | 611,500 |
| Sep 4, 2026 | 152.37 | 153.20 | 148.39 | 152.25 | -2.18 | -1.41% | 566,100 |
| Sep 3, 2026 | 157.56 | 159.35 | 153.58 | 154.43 | -0.17 | -0.11% | 469,100 |
| Sep 2, 2026 | 155.52 | 156.22 | 153.46 | 154.60 | -1.42 | -0.91% | 376,500 |
| Sep 1, 2026 | 158.08 | 161.93 | 155.39 | 156.02 | -4.20 | -2.62% | 560,700 |
| Aug 31, 2026 | 156.65 | 160.73 | 156.24 | 160.22 | +2.29 | +1.45% | 1,039,400 |
| Aug 28, 2026 | 157.82 | 159.26 | 157.38 | 157.93 | -0.22 | -0.14% | 459,500 |
| Aug 27, 2026 | 156.76 | 158.81 | 153.53 | 158.15 | +6.11 | +4.02% | 599,300 |
| Aug 26, 2026 | 149.65 | 153.69 | 149.27 | 152.04 | -0.20 | -0.13% | 335,900 |
| Aug 25, 2026 | 150.27 | 154.45 | 150.27 | 152.24 | -0.21 | -0.14% | 407,100 |
| Aug 24, 2026 | 153.25 | 155.70 | 151.21 | 152.45 | -0.89 | -0.58% | 575,000 |
| Aug 21, 2026 | 151.79 | 153.89 | 150.04 | 153.34 | +0.98 | +0.64% | 408,800 |
| Aug 20, 2026 | 149.62 | 154.10 | 149.40 | 152.36 | +3.05 | +2.04% | 404,500 |
| Aug 19, 2026 | 147.55 | 151.34 | 147.00 | 149.31 | +1.99 | +1.35% | 799,800 |
| Aug 18, 2026 | 148.03 | 149.89 | 146.36 | 147.32 | +1.85 | +1.27% | 522,600 |
| Aug 17, 2026 | 145.31 | 146.26 | 143.58 | 145.47 | -2.81 | -1.90% | 440,000 |
| Aug 14, 2026 | 153.40 | 154.09 | 146.77 | 148.28 | -4.43 | -2.90% | 687,200 |
65 days, newest first. Daily bars as drawn on the PCTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.