Paylocity Holding Corporation - PCTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	146.05	145.81	145.81	147.77	145.14	731,100
December 02, 2025	147.9	145.86	145.86	148.32	145.67	478,900
December 01, 2025	146.85	146.81	146.81	149.02	146.46	434,208
November 28, 2025	147.59	147.33	147.33	148.24	146.6	205,800
November 26, 2025	147.23	146.95	146.95	149.19	146.51	383,135
November 25, 2025	147.02	148.35	148.35	149.65	144.58	520,500
November 24, 2025	149.05	145.44	145.44	149.05	145.15	567,900
November 21, 2025	144.06	148.98	148.98	149.42	143.3	639,239
November 20, 2025	144.55	143.93	143.93	146.22	142.65	1.11M
November 19, 2025	145.06	144.07	144.07	145.09	142.78	317,632
November 18, 2025	145.68	144.91	144.91	146.32	143.05	387,202
November 17, 2025	148.09	145.32	145.32	148.28	144.48	473,216
November 14, 2025	147	148.05	148.05	148.49	145.32	613,500
November 13, 2025	146.5	148.3	148.3	148.83	145.79	663,200
November 12, 2025	148.76	147.99	147.99	149.91	147.1	828,400
November 11, 2025	142.51	148.88	148.88	149.05	141.54	874,400
November 10, 2025	143.48	142.3	142.3	144.3	140.55	1.08M
November 07, 2025	138.07	141.88	141.88	142.73	138.07	1.03M
November 06, 2025	143.82	138.42	138.42	143.98	135.46	1.5M
November 05, 2025	137.82	145.46	145.46	148.74	135.51	1.49M
November 04, 2025	142.31	139.33	139.33	142.88	137.66	895,800
November 03, 2025	140.83	140.81	140.81	142.66	137.57	866,847
October 31, 2025	140.61	141.27	141.27	142.46	140.07	724,800
October 30, 2025	142.26	141.11	141.11	143.36	140.49	780,201
October 29, 2025	148.03	141.43	141.43	148.03	140.56	894,700
October 28, 2025	152.02	149.3	149.3	152.02	149.24	387,700
October 27, 2025	152.31	151.45	151.45	154.01	151.17	440,116
October 24, 2025	153.49	152.31	152.31	154.04	152.04	397,008
October 23, 2025	151.98	151.97	151.97	152.91	151.08	297,926
October 22, 2025	154.07	151.98	151.98	155.29	151.91	584,030
October 21, 2025	150.94	154.88	154.88	155.32	150.64	324,988
October 20, 2025	150.29	151.71	151.71	152.63	150.29	346,700
October 17, 2025	148.64	150.32	150.32	151.17	148.64	396,665
October 16, 2025	150.23	148.54	148.54	150.86	147.6	553,541
October 15, 2025	151.48	149.86	149.86	151.64	148.55	461,414
October 14, 2025	150.56	151.27	151.27	152.5	149.69	822,700
October 13, 2025	151	151.71	151.71	152.76	150	658,332
October 10, 2025	153.21	150.49	150.49	153.28	150.47	489,065
October 09, 2025	154.41	152.98	152.98	154.41	152.46	394,036
October 08, 2025	154.32	154.23	154.23	155.89	152.26	481,600
October 07, 2025	156.75	153.23	153.23	156.75	151.96	559,812
October 06, 2025	155.76	156.42	156.42	157.46	154.21	640,234
October 03, 2025	155.34	155.65	155.65	157.43	153.18	802,625
October 02, 2025	153.09	155	155	155.11	151.71	633,948
October 01, 2025	159.71	153.12	153.12	161.16	152.17	718,500
September 30, 2025	162.35	159.27	159.27	162.35	156.98	743,418
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

Paylocity Holding Corporation (PCTY) NASDAQ