Paylocity Holding Corporation - PCTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	163.99	162.65	162.65	164.28	162.11	810,500
September 26, 2025	162.89	163.69	163.69	164.95	162.89	522,000
September 25, 2025	165.12	163.81	163.81	165.12	162.66	802,035
September 24, 2025	166.02	165.16	165.16	167.01	164.85	458,955
September 23, 2025	168.69	165.67	165.67	169.56	164.69	640,000
September 22, 2025	162.98	168.05	168.05	169.09	162.5	403,075
September 19, 2025	165.01	164.22	164.22	165.76	163.6	914,900
September 18, 2025	165.79	165.01	165.01	166.83	164.84	283,804
September 17, 2025	166.47	165.38	165.38	168	164.38	643,900
September 16, 2025	167.89	165.87	165.87	168.18	163.9	435,501
September 15, 2025	170.37	167.07	167.07	170.5	166.89	592,926
September 12, 2025	172.21	169.68	169.68	172.21	169.48	423,119
September 11, 2025	170.21	171.93	171.93	172.63	169.41	526,200
September 10, 2025	171.3	169.24	169.24	172.54	168.41	902,300
September 09, 2025	172.71	172.04	172.04	173.62	171.2	523,300
September 08, 2025	174.9	173.01	173.01	176.15	172.87	592,746
September 05, 2025	177.08	174.4	174.4	178.91	173.94	494,145
September 04, 2025	173.36	175.55	175.55	176.73	171.91	473,237
September 03, 2025	173.68	174.01	174.01	176.07	172.39	619,500
September 02, 2025	177.42	174.54	174.54	178.85	173.9	420,100
August 29, 2025	179.48	179.23	179.23	180.86	178.59	503,800
August 28, 2025	181.26	179.57	179.57	181.97	179.32	454,727
August 27, 2025	177.89	181.07	181.07	181.36	177.16	487,916
August 26, 2025	179.88	177.19	177.19	180.84	176.98	438,948
August 25, 2025	180.99	179.88	179.88	182.36	179.75	368,300
August 22, 2025	178.67	182.31	182.31	182.83	178.67	321,900
August 21, 2025	181.35	178.02	178.02	181.38	177.84	450,721
August 20, 2025	177.82	181.27	181.27	181.4	177.53	631,622
August 19, 2025	177.58	178.04	178.04	179.56	176.57	388,300
August 18, 2025	172.83	178.18	178.18	180.81	171.24	640,397
August 15, 2025	171.64	171.96	171.96	172.65	170.85	500,505
August 14, 2025	173.73	171.64	171.64	174	171.19	647,514
August 13, 2025	171.47	173.73	173.73	174	169.64	576,304
August 12, 2025	173.09	170.69	170.69	173.93	170.41	621,113
August 11, 2025	176.27	172.21	172.21	178.48	171.26	717,008
August 08, 2025	183.75	176.94	176.94	184	176.51	662,071
August 07, 2025	187.94	183.69	183.69	190.52	180.77	783,813
August 06, 2025	197.78	186.82	186.82	197.78	185.01	985,200
August 05, 2025	183.8	181.71	181.71	185.58	180.95	873,900
August 04, 2025	181.72	183.61	183.61	185.51	181.72	625,900
August 01, 2025	183.77	181.43	181.43	183.77	179.8	564,834
July 31, 2025	185.52	184.88	184.88	189.24	184.7	474,844
July 30, 2025	189.38	186.41	186.41	189.66	185.03	582,518
July 29, 2025	186.31	190.36	190.36	190.61	185.65	611,049
July 28, 2025	189.33	186.26	186.26	190.07	185.86	517,900
July 25, 2025	189.11	187.86	187.86	190.01	187.62	372,200
July 24, 2025	186.7	188.14	188.14	188.65	185.86	288,800
July 23, 2025	184.86	186.53	186.53	187.01	183.17	676,300
July 22, 2025	181.17	184.01	184.01	185.29	181.17	543,730
July 21, 2025	185.7	181.39	181.39	185.7	181.21	385,031
July 18, 2025	189.06	186.38	186.38	190.06	184.95	410,978
July 17, 2025	183.07	187.94	187.94	188.36	182.24	530,700
July 16, 2025	180.78	182.4	182.4	183.09	179.69	300,500
July 15, 2025	180.35	179.68	179.68	182.14	178.54	404,700
July 14, 2025	177.91	180.39	180.39	181.61	177.31	313,918
July 11, 2025	182.62	177.16	177.16	183.84	176.83	418,237
July 10, 2025	184.33	182.91	182.91	186.04	180.78	586,700
July 09, 2025	185.36	184.85	184.85	185.45	183.26	390,438
July 08, 2025	184.55	185.2	185.2	186.3	184.03	384,968
July 07, 2025	184.3	183.87	183.87	185.31	182.07	410,449

Paylocity Holding Corporation (PCTY) NASDAQ