Paylocity Holding Corporation - PCTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	180.91	184.62	184.62	185.85	176.64	449,424
July 02, 2025	181.58	180.04	180.04	182.6	175.45	714,815
July 01, 2025	180.22	182.3	182.3	183.29	179.68	528,600
June 30, 2025	179.69	181.19	181.19	181.51	178.42	430,500
June 27, 2025	176.9	179.56	179.56	179.86	175.52	545,200
June 26, 2025	176.06	177.16	177.16	178.05	173.95	586,418
June 25, 2025	182.68	175.5	175.5	182.68	172.34	859,042
June 24, 2025	178.86	182.62	182.62	182.99	177.52	560,200
June 23, 2025	176.74	177.8	177.8	178.57	175.03	532,269
June 20, 2025	178	176.78	176.78	178.62	174.66	891,229
June 18, 2025	177.25	176.45	176.45	179.11	175.84	657,442
June 17, 2025	177.96	176.97	176.97	180.51	176.53	559,234
June 16, 2025	178.93	179.09	179.09	179.58	177.64	917,501
June 13, 2025	179.44	176.81	176.81	180.59	176.68	819,800
June 12, 2025	186.15	181.98	181.98	186.15	180.88	528,928
June 11, 2025	187.58	186.08	186.08	187.64	184.46	555,628
June 10, 2025	186.58	186.95	186.95	187.74	185.35	618,002
June 09, 2025	194.42	186.12	186.12	195.6	184.9	768,019
June 06, 2025	195.72	194.28	194.28	196.3	192	314,238
June 05, 2025	195	193.72	193.72	197.32	193.19	414,900
June 04, 2025	190.61	194.66	194.66	194.82	189.35	590,411
June 03, 2025	190.34	190.72	190.72	192.08	188.74	703,337
June 02, 2025	190.61	190.53	190.53	191.64	186.43	430,500
May 30, 2025	190.36	190.9	190.9	191.58	187.46	596,818
May 29, 2025	194.43	189.22	189.22	194.43	188.83	510,400
May 28, 2025	196.91	193.77	193.77	197.92	193.63	298,015
May 27, 2025	196.89	197.44	197.44	197.44	194.58	380,001
May 23, 2025	194.73	194.85	194.85	195.58	193.37	300,566
May 22, 2025	196.11	196.91	196.91	197.41	195.09	405,400

Paylocity Holding Corporation (PCTY) NASDAQ