Paylocity Holding Corporation (PCTY) NASDAQ

144.74

-4.58(-3.07%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 2026152.63150.39150.39153.19148.89641,547
January 08, 2026152.63153.73153.73154.4150615,900
January 07, 2026152.65153.23153.23154.38152.48396,600
January 06, 2026149.44152.57152.57153.05149.01528,036
January 05, 2026145.37150.19150.19150.83142.46630,744
January 02, 2026151.75145.7145.7153.63145.45582,327
December 31, 2025152.37152.5152.5153.65151.9322,836
December 30, 2025153.01152.98152.98153.89152.84242,300
December 29, 2025153.02153.82153.82154.72151.79469,015
December 26, 2025152.13153.65153.65153.73152.11261,739
December 24, 2025152.9152.32152.32152.92151.23125,290
December 23, 2025153.25152.04152.04153.69150.32599,030
December 22, 2025152.39153.84153.84154.52151.65339,876
December 19, 2025152.09152.84152.84153.33149.991.37M
December 18, 2025150.72151.69151.69152.55148.81645,831
December 17, 2025151.28150.86150.86154.99149.71777,738
December 16, 2025148.17149.71149.71150.5147.1490,900
December 15, 2025150.85148.5148.5150.89147.12638,690
December 12, 2025149.83150.89150.89152.18149.29612,634
December 11, 2025146.05149.22149.22150.42146.05832,212
December 10, 2025147.11145.23145.23148.15144.39795,712
December 09, 2025147.41146.91146.91148.06145.76321,544
December 08, 2025146.04146.98146.98148.19144.36338,600
December 05, 2025146.08146.52146.52147.87145.31433,300
December 04, 2025146.9146.3146.3147.45145.34473,333
December 03, 2025146.05145.81145.81147.77145.14731,100
December 02, 2025147.9145.86145.86148.32145.67478,900
December 01, 2025146.85146.81146.81149.02146.46434,208
November 28, 2025147.59147.33147.33148.24146.6205,800
November 26, 2025147.23146.95146.95149.19146.51383,135
November 25, 2025147.02148.35148.35149.65144.58520,500
November 24, 2025149.05145.44145.44149.05145.15567,900
November 21, 2025144.06148.98148.98149.42143.3639,239
November 20, 2025144.55143.93143.93146.22142.651.11M
November 19, 2025145.06144.07144.07145.09142.78317,632
November 18, 2025145.68144.91144.91146.32143.05387,202
November 17, 2025148.09145.32145.32148.28144.48473,216
November 14, 2025147148.05148.05148.49145.32613,500
November 13, 2025146.5148.3148.3148.83145.79663,200
November 12, 2025148.76147.99147.99149.91147.1828,400
November 11, 2025142.51148.88148.88149.05141.54874,400
November 10, 2025143.48142.3142.3144.3140.551.08M
November 07, 2025138.07141.88141.88142.73138.071.03M
November 06, 2025143.82138.42138.42143.98135.461.5M
November 05, 2025137.82145.46145.46148.74135.511.49M
November 04, 2025142.31139.33139.33142.88137.66895,800
November 03, 2025140.83140.81140.81142.66137.57866,847
October 31, 2025140.61141.27141.27142.46140.07724,800
October 30, 2025142.26141.11141.11143.36140.49780,201
October 29, 2025148.03141.43141.43148.03140.56894,700
October 28, 2025152.02149.3149.3152.02149.24387,700
October 27, 2025152.31151.45151.45154.01151.17440,116
October 24, 2025153.49152.31152.31154.04152.04397,008
October 23, 2025151.98151.97151.97152.91151.08297,926
October 22, 2025154.07151.98151.98155.29151.91584,030
October 21, 2025150.94154.88154.88155.32150.64324,988
October 20, 2025150.29151.71151.71152.63150.29346,700
October 17, 2025148.64150.32150.32151.17148.64396,665
October 16, 2025150.23148.54148.54150.86147.6553,541
October 15, 2025151.48149.86149.86151.64148.55461,414
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved