Paylocity Holdng (PCTY) Historical Stock Data
205.28 ↑3.53 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCTY is up 0.59% a day on average. There have been 20 days where Paylocity Holdng closed green and 10 days where PCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 202.31 | 205.28 | ↑$2.97 (1.47%) | 201.58 | 205.91 | 395.83K |
| 2024-11-21 | 197.58 | 201.75 | ↑$4.17 (2.11%) | 195.53 | 202.49 | 490.49K |
| 2024-11-20 | 193.65 | 195.28 | ↑$1.63 (0.84%) | 193.18 | 196.94 | 418.05K |
| 2024-11-19 | 193.29 | 194.78 | ↑$1.49 (0.77%) | 192.70 | 196.16 | 382.12K |
| 2024-11-18 | 198.95 | 195.57 | ↓$3.38 (-1.70%) | 194.74 | 198.95 | 353.45K |
| 2024-11-15 | 205.07 | 197.79 | ↓$7.28 (-3.55%) | 197.20 | 205.50 | 548.70K |
| 2024-11-14 | 210.64 | 205.50 | ↓$5.14 (-2.44%) | 205.24 | 210.64 | 240.99K |
| 2024-11-13 | 212.00 | 211.62 | ↓$0.38 (-0.18%) | 211.04 | 215.47 | 349.04K |
| 2024-11-12 | 212.11 | 212.85 | ↑$0.74 (0.35%) | 210.57 | 213.46 | 376.73K |
| 2024-11-11 | 212.87 | 211.17 | ↓$1.70 (-0.80%) | 210.89 | 215.68 | 538.22K |
| 2024-11-08 | 208.86 | 211.16 | ↑$2.30 (1.10%) | 207.42 | 211.85 | 506.73K |
| 2024-11-07 | 213.09 | 210.71 | ↓$2.38 (-1.12%) | 208.39 | 213.09 | 776.25K |
| 2024-11-06 | 203.28 | 213.79 | ↑$10.51 (5.17%) | 201.65 | 213.98 | 0.99M |
| 2024-11-05 | 191.95 | 197.00 | ↑$5.05 (2.63%) | 191.11 | 197.25 | 526.33K |
| 2024-11-04 | 191.76 | 191.35 | ↓$0.41 (-0.21%) | 188.81 | 193.02 | 499.09K |
| 2024-11-01 | 184.43 | 191.76 | ↑$7.33 (3.97%) | 183.37 | 192.22 | 792.46K |
| 2024-10-31 | 180.35 | 184.57 | ↑$4.22 (2.34%) | 177.50 | 192.61 | 0.90M |
| 2024-10-30 | 174.89 | 178.16 | ↑$3.27 (1.87%) | 174.89 | 181.49 | 574.36K |
| 2024-10-29 | 175.09 | 175.97 | ↑$0.88 (0.50%) | 174.01 | 179.06 | 564.04K |
| 2024-10-28 | 174.20 | 175.13 | ↑$0.93 (0.53%) | 173.80 | 177.36 | 356.12K |
| 2024-10-25 | 174.18 | 173.74 | ↓$0.44 (-0.25%) | 172.39 | 174.18 | 253.29K |
| 2024-10-24 | 173.42 | 173.57 | ↑$0.15 (0.09%) | 173.31 | 175.63 | 208.66K |
| 2024-10-23 | 173.58 | 173.16 | ↓$0.42 (-0.24%) | 171.65 | 175.13 | 304.83K |
| 2024-10-22 | 175.00 | 175.12 | ↑$0.12 (0.07%) | 172.65 | 177.71 | 469.05K |
| 2024-10-21 | 171.31 | 171.45 | ↑$0.14 (0.08%) | 170.08 | 172.35 | 256.90K |
| 2024-10-18 | 170.52 | 172.09 | ↑$1.57 (0.92%) | 170.33 | 172.47 | 182.89K |
| 2024-10-17 | 170.82 | 170.28 | ↓$0.54 (-0.32%) | 168.19 | 170.82 | 319.35K |
| 2024-10-16 | 169.33 | 171.42 | ↑$2.09 (1.23%) | 169.33 | 172.80 | 329.39K |
| 2024-10-15 | 168.41 | 169.04 | ↑$0.63 (0.37%) | 168.18 | 171.04 | 195.64K |
| 2024-10-14 | 164.83 | 168.22 | ↑$3.39 (2.06%) | 164.50 | 168.33 | 170.27K |
Create an account or log in to view more rows.
$PCTY Starting a small position
$PCTY Spike it!
$PCTY Growth/Value
$PCTY Reinvest your dividends
$PCTY we back boys
$PCTY time to make a big run Monday morning. Let's get it! ????????????????????????????
$PCTY take us to the moon
lets goooooo
$PCTY yes
keep going down
let's go
stop stalling
$PCTY Exciting times ahead people.
$PCTY YALL READY????????