Skip to main content
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
146.52
+0.22 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
134.56
-11.96 (-8.16%)
After-hours: Dec 5, 2025, 6:59 PM EST

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025146.08147.87145.31146.52146.520.15%433,263
Dec 4, 2025146.90147.45145.34146.30146.300.34%473,308
Dec 3, 2025146.05147.77145.14145.81145.81-0.03%731,101
Dec 2, 2025147.90148.32145.67145.86145.86-0.65%478,868
Dec 1, 2025146.85149.02146.46146.81146.81-0.35%434,208
Nov 28, 2025147.59148.24146.61147.33147.330.26%205,782
Nov 26, 2025147.23149.19146.51146.95146.95-0.94%383,135
Nov 25, 2025147.02149.65144.58148.35148.352.00%520,457
Nov 24, 2025149.05149.05145.15145.44145.44-2.38%567,855
Nov 21, 2025144.06149.42143.30148.98148.983.51%639,239
Nov 20, 2025144.55146.22142.65143.93143.93-0.10%1,108,845
Nov 19, 2025145.06145.09142.78144.07144.07-0.58%317,632
Nov 18, 2025145.68146.32143.05144.91144.91-0.28%396,005
Nov 17, 2025148.09148.28144.48145.32145.32-1.84%473,216
Nov 14, 2025147.00148.49145.32148.05148.05-0.17%613,477
Nov 13, 2025146.50148.83145.79148.30148.300.21%663,222
Nov 12, 2025148.76149.91147.10147.99147.99-0.60%828,391
Nov 11, 2025142.51149.05141.54148.88148.884.62%874,379
Nov 10, 2025143.48144.30140.56142.30142.300.30%1,081,572
Nov 7, 2025138.07142.73138.07141.88141.882.50%1,237,225
Nov 6, 2025143.82143.98135.46138.42138.42-4.84%1,498,880
Nov 5, 2025137.82148.74135.51145.46145.464.40%1,490,642
Nov 4, 2025142.31142.88137.66139.33139.33-1.05%895,758
Nov 3, 2025140.83142.66137.57140.81140.81-0.33%866,847
Oct 31, 2025140.61142.46140.07141.27141.270.11%724,785
Oct 30, 2025142.26143.36140.49141.11141.11-0.23%780,201
Oct 29, 2025148.03148.03140.56141.43141.43-5.27%894,675
Oct 28, 2025152.02152.02149.24149.30149.30-1.42%387,699
Oct 27, 2025152.31154.01151.17151.45151.45-0.56%440,116
Oct 24, 2025153.49154.05152.04152.31152.310.23%397,008
Oct 23, 2025151.98152.91151.08151.97151.97-0.01%297,926
Oct 22, 2025154.07155.29151.91151.98151.98-1.87%584,030
Oct 21, 2025150.94155.32150.64154.88154.882.09%324,994
Oct 20, 2025150.29152.63150.29151.71151.710.92%346,650
Oct 17, 2025148.64151.17148.64150.32150.321.20%419,652
Oct 16, 2025150.23150.86147.60148.54148.54-0.88%553,541
Oct 15, 2025151.48152.15148.54149.86149.86-0.93%488,586
Oct 14, 2025150.56152.50149.69151.27151.27-0.29%822,683
Oct 13, 2025151.00152.77150.00151.71151.710.81%658,332
Oct 10, 2025153.21153.28150.47150.49150.49-1.63%489,065
Oct 9, 2025154.41154.41152.46152.98152.98-0.81%394,036
Oct 8, 2025154.32155.89152.26154.23154.230.65%481,584
Oct 7, 2025156.75156.75151.96153.23153.23-2.04%559,812
Oct 6, 2025155.76157.46154.21156.42156.420.49%640,234
Oct 3, 2025155.34157.43153.18155.65155.650.42%802,625
Oct 2, 2025153.09155.11151.71155.00155.001.23%633,948
Oct 1, 2025159.71161.16152.17153.12153.12-3.86%718,461
Sep 30, 2025162.35162.35156.98159.27159.27-2.08%743,418
Sep 29, 2025163.99164.28162.11162.65162.65-0.64%810,466
Sep 26, 2025162.89164.95162.89163.69163.69-0.07%521,981