Paylocity Holding Corporation - PCTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.06	105.66	105.66	109.75	105.55	705,110
February 19, 2026	108.94	108.22	108.22	109.12	107	646,039
February 18, 2026	108.16	109.35	109.35	109.92	106.45	697,554
February 17, 2026	107.12	107.64	107.64	107.72	105.05	855,404
February 13, 2026	105.72	107.13	107.13	108.31	103.72	1.93M
February 12, 2026	106.9	104.2	104.2	107.94	101.4	1.78M
February 11, 2026	113.11	107.68	107.68	114.1	106.45	1.64M
February 10, 2026	112.61	113.82	113.82	117.09	112.61	1.5M
February 09, 2026	117.93	112.31	112.31	119.03	111.91	1.78M
February 06, 2026	125.67	117.85	117.85	129.14	113.7	2.1M
February 05, 2026	126.96	127.05	127.05	129.4	124.78	2.16M
February 04, 2026	125.56	126.64	126.64	129.43	123.71	1.23M
February 03, 2026	133.24	127.26	127.26	133.24	125.77	998,000
February 02, 2026	135.56	135.57	135.57	138.67	133.83	811,500
January 30, 2026	133.3	134.98	134.98	135.56	132.17	619,500
January 29, 2026	139.29	132.15	132.15	139.29	131.07	872,400
January 28, 2026	142.85	140.69	140.69	143.78	139.84	488,037
January 27, 2026	144.83	142.14	142.14	145.84	141.53	362,137
January 26, 2026	146.05	145.52	145.52	146.95	143.79	456,919
January 23, 2026	147.37	145.86	145.86	148.22	144.82	387,800
January 22, 2026	141.35	147.41	147.41	148.7	140.61	919,711
January 21, 2026	138.21	140.47	140.47	142.16	138.21	700,100
January 20, 2026	139.58	137.66	137.66	140.57	137.15	512,400
January 16, 2026	142.68	140.1	140.1	142.68	139	547,700
January 15, 2026	140.83	141.65	141.65	142.41	138.81	679,800
January 14, 2026	144.36	140.42	140.42	144.93	139.75	510,900
January 13, 2026	148.66	144.74	144.74	149.29	142.75	600,900
January 12, 2026	149.07	149.32	149.32	150.92	148.15	623,300
January 09, 2026	152.63	150.39	150.39	153.19	148.89	641,547
January 08, 2026	152.63	153.73	153.73	154.4	150	615,900
January 07, 2026	152.65	153.23	153.23	154.38	152.48	396,600
January 06, 2026	149.44	152.57	152.57	153.05	149.01	528,036
January 05, 2026	145.37	150.19	150.19	150.83	142.46	630,744
January 02, 2026	151.75	145.7	145.7	153.63	145.45	582,327
December 31, 2025	152.37	152.5	152.5	153.65	151.9	322,836
December 30, 2025	153.01	152.98	152.98	153.89	152.84	242,300
December 29, 2025	153.02	153.82	153.82	154.72	151.79	469,015
December 26, 2025	152.13	153.65	153.65	153.73	152.11	261,739
December 24, 2025	152.9	152.32	152.32	152.92	151.23	125,290
December 23, 2025	153.25	152.04	152.04	153.69	150.32	599,030
December 22, 2025	152.39	153.84	153.84	154.52	151.65	339,876
December 19, 2025	152.09	152.84	152.84	153.33	149.99	1.37M
December 18, 2025	150.72	151.69	151.69	152.55	148.81	645,831
December 17, 2025	151.28	150.86	150.86	154.99	149.71	777,738
December 16, 2025	148.17	149.71	149.71	150.5	147.1	490,900
December 15, 2025	150.85	148.5	148.5	150.89	147.12	638,690
December 12, 2025	149.83	150.89	150.89	152.18	149.29	612,634
December 11, 2025	146.05	149.22	149.22	150.42	146.05	832,212
December 10, 2025	147.11	145.23	145.23	148.15	144.39	795,712
December 09, 2025	147.41	146.91	146.91	148.06	145.76	321,544
December 08, 2025	146.04	146.98	146.98	148.19	144.36	338,600
December 05, 2025	146.08	146.52	146.52	147.87	145.31	433,300
December 04, 2025	146.9	146.3	146.3	147.45	145.34	473,333
December 03, 2025	146.05	145.81	145.81	147.77	145.14	731,100
December 02, 2025	147.9	145.86	145.86	148.32	145.67	478,900
December 01, 2025	146.85	146.81	146.81	149.02	146.46	434,208
November 28, 2025	147.59	147.33	147.33	148.24	146.6	205,800
November 26, 2025	147.23	146.95	146.95	149.19	146.51	383,135
November 25, 2025	147.02	148.35	148.35	149.65	144.58	520,500
November 24, 2025	149.05	145.44	145.44	149.05	145.15	567,900

Paylocity Holding Corporation (PCTY) NASDAQ