Paylocity Holding Corporation - PCTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	199.48	196.54	196.54	200.4	195.87	311,919
May 20, 2025	199.22	200.56	200.56	200.98	199.11	200,021
May 19, 2025	198.45	200.39	200.39	201.62	198.45	385,632
May 16, 2025	198.09	201.04	201.04	201.43	197.71	401,100
May 15, 2025	199.6	199.21	199.21	199.75	197.6	357,315
May 14, 2025	198.24	199.47	199.47	201.02	198.24	344,322
May 13, 2025	199.68	199.23	199.23	201.51	199	354,006
May 12, 2025	200	198.76	198.76	201.97	194.83	336,907
May 09, 2025	193.57	194.61	194.61	195.92	192.71	345,972
May 08, 2025	185.1	193.54	193.54	195.48	185.1	456,100
May 07, 2025	186.78	183.6	183.6	186.78	180.33	573,900
May 06, 2025	186.11	186.98	186.98	188.62	185.6	296,200
May 05, 2025	185.44	188.04	188.04	190.38	185.44	367,939
May 02, 2025	188	187.33	187.33	194.46	180.36	804,569
May 01, 2025	192.98	194.16	194.16	196.61	191.51	544,466
April 30, 2025	189.25	192.1	192.1	192.29	185.85	435,949
April 29, 2025	188.59	192.33	192.33	193.35	188.59	260,500
April 28, 2025	190.96	189.82	189.82	191.15	186.76	448,214
April 25, 2025	187.62	191.11	191.11	191.76	182.58	342,888
April 24, 2025	184.14	188.51	188.51	190.13	182.84	473,900
April 23, 2025	187.62	184.33	184.33	191.25	184.27	396,200
April 22, 2025	181.3	182.99	182.99	183.99	180.4	332,981
April 21, 2025	181.13	179.52	179.52	181.78	176.07	320,304
April 17, 2025	183.5	183.98	183.98	185.75	180.19	260,735
April 16, 2025	185.28	183.75	183.75	186.28	181.51	385,700
April 15, 2025	188.35	186.75	186.75	189.13	186	385,400
April 14, 2025	189.74	187.4	187.4	190.8	185.22	477,700
April 11, 2025	184.07	187.27	187.27	187.71	179.88	327,946
April 10, 2025	184.77	183.78	183.78	186.84	177.43	354,200
April 09, 2025	171.03	187.74	187.74	188.9	170.27	492,516
April 08, 2025	179.37	172.54	172.54	181.77	170.85	498,008

Paylocity Holding Corporation (PCTY) NASDAQ