Skip to main content

Paylocity Holding Corporation - Common Stock (NQ:PCTY)

180.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 181.58 182.60 175.44 180.04 714,815 -2.26(-1.24%)
Jul 01, 2025 180.22 183.29 179.68 182.30 528,582 +1.11(+0.61%)
Jun 30, 2025 179.69 181.50 178.42 181.19 430,455 +1.63(+0.91%)
Jun 27, 2025 176.90 179.86 175.52 179.56 545,189 +2.40(+1.35%)
Jun 26, 2025 176.06 178.05 173.95 177.16 586,418 +1.66(+0.95%)
Jun 25, 2025 182.68 182.68 172.34 175.50 859,042 -7.12(-3.90%)
Jun 24, 2025 178.86 182.99 177.52 182.62 560,185 +4.82(+2.71%)
Jun 23, 2025 176.74 178.57 175.03 177.80 532,269 +1.02(+0.58%)
Jun 20, 2025 178.00 178.62 174.66 176.78 891,229 +0.33(+0.19%)
Jun 18, 2025 177.25 179.11 175.84 176.45 657,442 -0.52(-0.29%)
Jun 17, 2025 177.96 180.51 176.53 176.97 559,234 -2.12(-1.18%)
Jun 16, 2025 178.93 179.57 177.64 179.09 917,501 +2.28(+1.29%)
Jun 13, 2025 179.44 180.59 176.68 176.81 819,778 -5.17(-2.84%)
Jun 12, 2025 186.15 186.15 180.88 181.98 528,928 -4.10(-2.20%)
Jun 11, 2025 187.58 187.63 184.46 186.08 555,628 -0.87(-0.47%)
Jun 10, 2025 186.58 187.74 185.35 186.95 618,002 +0.83(+0.45%)
Jun 09, 2025 194.42 195.59 184.90 186.12 768,019 -8.16(-4.20%)
Jun 06, 2025 195.72 196.30 192.00 194.28 314,238 +0.56(+0.29%)
Jun 05, 2025 195.00 197.31 193.19 193.72 414,869 -0.94(-0.48%)
Jun 04, 2025 190.61 194.82 189.35 194.66 590,411 +3.94(+2.07%)
Jun 03, 2025 190.34 192.07 188.74 190.72 703,337 +0.19(+0.10%)
Jun 02, 2025 190.61 191.64 186.43 190.53 430,491 -0.37(-0.19%)
May 30, 2025 190.36 191.58 187.46 190.90 596,818 +1.68(+0.89%)
May 29, 2025 194.43 194.43 188.83 189.22 510,361 -4.55(-2.35%)
May 28, 2025 196.91 197.91 193.63 193.77 298,015 -3.67(-1.86%)
May 27, 2025 196.97 197.44 194.57 197.44 395,117 +2.59(+1.33%)
May 23, 2025 194.73 195.58 193.37 194.85 300,569 -2.06(-1.05%)
May 22, 2025 196.11 197.41 195.09 196.91 405,399 +0.37(+0.19%)
May 21, 2025 199.48 200.40 195.87 196.54 311,919 -4.02(-2.00%)
May 20, 2025 199.22 200.98 199.11 200.56 200,021 +0.17(+0.08%)
May 19, 2025 198.45 201.62 198.45 200.39 385,632 -0.65(-0.32%)
May 16, 2025 198.09 201.43 197.71 201.04 401,084 +1.83(+0.92%)
May 15, 2025 199.60 199.75 197.60 199.21 357,315 -0.26(-0.13%)
May 14, 2025 198.24 201.02 198.24 199.47 344,322 +0.24(+0.12%)
May 13, 2025 199.68 201.51 199.00 199.23 354,006 +0.47(+0.24%)
May 12, 2025 200.00 201.97 194.83 198.76 336,908 +4.15(+2.13%)
May 09, 2025 193.57 195.92 192.71 194.61 345,972 +1.07(+0.55%)
May 08, 2025 185.10 195.48 185.10 193.54 456,074 +9.94(+5.41%)
May 07, 2025 186.78 186.78 180.32 183.60 573,855 -3.38(-1.81%)
May 06, 2025 186.11 188.62 185.60 186.98 296,166 -1.06(-0.56%)
May 05, 2025 185.44 190.38 185.44 188.04 367,939 +0.71(+0.38%)
May 02, 2025 188.00 194.46 180.36 187.33 804,587 -6.83(-3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.