Paylocity Holding Corporation - PCTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	195.03	196.83	196.83	199.81	194.56	638,888
December 19, 2024	195.24	196.2	196.2	197.29	193.5	345,634
December 18, 2024	204.29	194.4	194.4	205.76	193.86	354,629
December 17, 2024	201.59	203.08	203.08	208.61	199.32	364,684
December 16, 2024	199.98	202.78	202.78	204.15	199.19	318,508
December 13, 2024	203.32	200.17	200.17	203.72	199.36	364,430
December 12, 2024	203.58	204.59	204.59	205.74	202.8	336,121
December 11, 2024	206.06	202.91	202.91	209.59	201.61	453,520
December 10, 2024	203.26	203.58	203.58	205.44	201.88	458,000
December 09, 2024	208.48	203.61	203.61	209.8	202.28	426,237
December 06, 2024	204.33	205.8	205.8	207.58	204.02	252,326
December 05, 2024	209.42	203.84	203.84	210.52	203.53	325,834
December 04, 2024	208.43	209.71	209.71	212.92	206.71	406,740
December 03, 2024	208.58	207.57	207.57	210.55	207.33	191,292
December 02, 2024	205.4	209.46	209.46	210	205.4	243,500
November 29, 2024	208.59	207.54	207.54	209.37	206.61	226,511
November 27, 2024	210.91	209.87	209.87	212.91	208.57	347,248
November 26, 2024	208.65	211.88	211.88	212.44	207.05	302,727
November 25, 2024	205.78	210.11	210.11	210.97	205.23	482,802
November 22, 2024	202.31	205.28	205.28	205.91	201.58	395,829
November 21, 2024	197.58	201.75	201.75	202.49	195.53	490,500
November 20, 2024	193.65	195.28	195.28	196.94	193.18	418,100
November 19, 2024	193.29	194.78	194.78	196.16	192.7	382,121
November 18, 2024	198.95	195.57	195.57	198.95	194.74	353,451
November 15, 2024	205.07	197.79	197.79	205.5	197.2	548,700
November 14, 2024	210.64	205.5	205.5	210.64	205.24	241,000
November 13, 2024	212	211.62	211.62	215.47	211.04	349,053
November 12, 2024	212.11	212.85	212.85	213.46	210.57	376,731
November 11, 2024	212.87	211.17	211.17	215.68	210.89	538,220
November 08, 2024	208.86	211.16	211.16	211.85	207.42	483,699
November 07, 2024	213.09	210.71	210.71	213.09	208.39	776,300
November 06, 2024	203.28	213.79	213.79	213.98	201.65	991,600
November 05, 2024	191.95	197	197	197.25	191.11	524,065
November 04, 2024	191.76	191.35	191.35	193.02	188.81	499,100
November 01, 2024	184.43	191.76	191.76	192.22	183.37	792,500
October 31, 2024	180.35	184.57	184.57	192.61	177.5	903,400
October 30, 2024	174.89	178.16	178.16	181.49	174.89	574,391
October 29, 2024	175.09	175.97	175.97	179.06	174.01	564,037
October 28, 2024	174.2	175.13	175.13	177.36	173.8	356,119
October 25, 2024	174.18	173.74	173.74	174.18	172.39	253,300
October 24, 2024	173.42	173.57	173.57	175.63	173.31	208,700
October 23, 2024	173.58	173.16	173.16	175.13	171.65	304,825
October 22, 2024	175	175.12	175.12	177.71	172.65	469,049
October 21, 2024	171.31	171.45	171.45	172.35	170.08	256,900
October 18, 2024	170.52	172.09	172.09	172.47	170.33	182,900
October 17, 2024	170.82	170.28	170.28	170.82	168.19	319,346
October 16, 2024	169.33	171.42	171.42	172.8	169.33	329,400
October 15, 2024	168.41	169.04	169.04	171.04	168.18	195,642
October 14, 2024	164.83	168.22	168.22	168.33	164.5	170,300
October 11, 2024	163	164.51	164.51	165.34	161.47	324,838
October 10, 2024	161.56	162.74	162.74	162.95	159.96	228,400
October 09, 2024	161.89	163.41	163.41	166.94	160.76	245,118
October 08, 2024	166.15	162.14	162.14	166.15	161.95	383,918
October 07, 2024	169.43	165.99	165.99	169.61	165.01	326,642
October 04, 2024	168.49	170.23	170.23	170.41	168	352,601
October 03, 2024	166.11	166.85	166.85	168.51	164.84	230,404
October 02, 2024	162.83	167.2	167.2	168.1	162.15	304,200
October 01, 2024	165.53	162.87	162.87	165.53	161.48	189,628
September 30, 2024	161.95	164.97	164.97	165.15	160.37	328,600
September 27, 2024	163.69	161.01	161.01	163.82	160.57	145,551

Paylocity Holding Corporation (PCTY) NASDAQ