Paylocity Holding Corporation (PCTY) NASDAQ

151.71

+1.39(+0.92%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 14, 2025150.56151.27151.27152.5149.69822,700
October 13, 2025151151.71151.71152.76150658,332
October 10, 2025153.21150.49150.49153.28150.47489,065
October 09, 2025154.41152.98152.98154.41152.46394,036
October 08, 2025154.32154.23154.23155.89152.26481,600
October 07, 2025156.75153.23153.23156.75151.96559,812
October 06, 2025155.76156.42156.42157.46154.21640,234
October 03, 2025155.34155.65155.65157.43153.18802,625
October 02, 2025153.09155155155.11151.71633,948
October 01, 2025159.71153.12153.12161.16152.17718,500
September 30, 2025162.35159.27159.27162.35156.98743,418
September 29, 2025163.99162.65162.65164.28162.11810,500
September 26, 2025162.89163.69163.69164.95162.89522,000
September 25, 2025165.12163.81163.81165.12162.66802,035
September 24, 2025166.02165.16165.16167.01164.85458,955
September 23, 2025168.69165.67165.67169.56164.69640,000
September 22, 2025162.98168.05168.05169.09162.5403,075
September 19, 2025165.01164.22164.22165.76163.6914,900
September 18, 2025165.79165.01165.01166.83164.84283,804
September 17, 2025166.47165.38165.38168164.38643,900
September 16, 2025167.89165.87165.87168.18163.9435,501
September 15, 2025170.37167.07167.07170.5166.89592,926
September 12, 2025172.21169.68169.68172.21169.48423,119
September 11, 2025170.21171.93171.93172.63169.41526,200
September 10, 2025171.3169.24169.24172.54168.41902,300
September 09, 2025172.71172.04172.04173.62171.2523,300
September 08, 2025174.9173.01173.01176.15172.87592,746
September 05, 2025177.08174.4174.4178.91173.94494,145
September 04, 2025173.36175.55175.55176.73171.91473,237
September 03, 2025173.68174.01174.01176.07172.39619,500
September 02, 2025177.42174.54174.54178.85173.9420,100
August 29, 2025179.48179.23179.23180.86178.59503,800
August 28, 2025181.26179.57179.57181.97179.32454,727
August 27, 2025177.89181.07181.07181.36177.16487,916
August 26, 2025179.88177.19177.19180.84176.98438,948
August 25, 2025180.99179.88179.88182.36179.75368,300
August 22, 2025178.67182.31182.31182.83178.67321,900
August 21, 2025181.35178.02178.02181.38177.84450,721
August 20, 2025177.82181.27181.27181.4177.53631,622
August 19, 2025177.58178.04178.04179.56176.57388,300
August 18, 2025172.83178.18178.18180.81171.24640,397
August 15, 2025171.64171.96171.96172.65170.85500,505
August 14, 2025173.73171.64171.64174171.19647,514
August 13, 2025171.47173.73173.73174169.64576,304
August 12, 2025173.09170.69170.69173.93170.41621,113
August 11, 2025176.27172.21172.21178.48171.26717,008
August 08, 2025183.75176.94176.94184176.51662,071
August 07, 2025187.94183.69183.69190.52180.77783,813
August 06, 2025197.78186.82186.82197.78185.01985,200
August 05, 2025183.8181.71181.71185.58180.95873,900
August 04, 2025181.72183.61183.61185.51181.72625,900
August 01, 2025183.77181.43181.43183.77179.8564,834
July 31, 2025185.52184.88184.88189.24184.7474,844
July 30, 2025189.38186.41186.41189.66185.03582,518
July 29, 2025186.31190.36190.36190.61185.65611,049
July 28, 2025189.33186.26186.26190.07185.86517,900
July 25, 2025189.11187.86187.86190.01187.62372,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved