Paylocity Holdng (PCTY) Historical Stock Data
199.23 ↑4.16 (2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCTY is up 0.12% a day on average. There have been 19 days where Paylocity Holdng closed green and 11 days where PCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 196.40 | 199.23 | ↑$2.83 (1.44%) | 195.17 | 199.34 | 215.84K |
| 2025-01-02 | 200.27 | 195.07 | ↓$5.20 (-2.60%) | 193.70 | 200.98 | 241.87K |
| 2024-12-31 | 200.57 | 199.47 | ↓$1.10 (-0.55%) | 198.35 | 201.94 | 246.08K |
| 2024-12-30 | 197.98 | 200.05 | ↑$2.07 (1.05%) | 194.26 | 200.93 | 338.56K |
| 2024-12-27 | 199.83 | 199.66 | ↓$0.17 (-0.09%) | 196.85 | 202.10 | 159.99K |
| 2024-12-26 | 199.69 | 200.60 | ↑$0.91 (0.46%) | 199.00 | 201.32 | 140.09K |
| 2024-12-24 | 198.20 | 201.19 | ↑$2.99 (1.51%) | 198.11 | 201.40 | 73.08K |
| 2024-12-23 | 195.99 | 198.47 | ↑$2.48 (1.27%) | 194.80 | 198.94 | 253.21K |
| 2024-12-20 | 195.03 | 196.83 | ↑$1.80 (0.92%) | 194.56 | 199.81 | 751.59K |
| 2024-12-19 | 195.24 | 196.20 | ↑$0.96 (0.49%) | 193.50 | 197.29 | 345.63K |
| 2024-12-18 | 204.29 | 194.40 | ↓$9.89 (-4.84%) | 193.86 | 205.76 | 354.63K |
| 2024-12-17 | 201.59 | 203.08 | ↑$1.49 (0.74%) | 199.32 | 208.61 | 364.42K |
| 2024-12-16 | 199.98 | 202.78 | ↑$2.80 (1.40%) | 199.19 | 204.15 | 318.41K |
| 2024-12-13 | 203.32 | 200.17 | ↓$3.15 (-1.55%) | 199.36 | 203.72 | 364.38K |
| 2024-12-12 | 203.58 | 204.59 | ↑$1.01 (0.50%) | 202.80 | 205.74 | 335.76K |
| 2024-12-11 | 206.06 | 202.91 | ↓$3.15 (-1.53%) | 201.61 | 209.59 | 453.52K |
| 2024-12-10 | 203.26 | 203.58 | ↑$0.32 (0.16%) | 201.88 | 205.44 | 457.96K |
| 2024-12-09 | 208.48 | 203.61 | ↓$4.87 (-2.34%) | 202.28 | 209.80 | 442.74K |
| 2024-12-06 | 204.33 | 205.80 | ↑$1.47 (0.72%) | 204.02 | 207.58 | 252.32K |
| 2024-12-05 | 209.42 | 203.84 | ↓$5.58 (-2.66%) | 203.53 | 210.52 | 328.51K |
| 2024-12-04 | 208.43 | 209.71 | ↑$1.28 (0.61%) | 206.71 | 212.92 | 406.74K |
| 2024-12-03 | 208.58 | 207.57 | ↓$1.01 (-0.48%) | 207.33 | 210.55 | 191.15K |
| 2024-12-02 | 205.40 | 209.46 | ↑$4.06 (1.98%) | 205.40 | 210.00 | 243.50K |
| 2024-11-29 | 208.59 | 207.54 | ↓$1.05 (-0.50%) | 206.61 | 209.37 | 226.51K |
| 2024-11-27 | 210.91 | 209.87 | ↓$1.04 (-0.49%) | 208.57 | 212.91 | 347.25K |
| 2024-11-26 | 208.65 | 211.88 | ↑$3.23 (1.55%) | 207.05 | 212.44 | 312.48K |
| 2024-11-25 | 205.78 | 210.11 | ↑$4.33 (2.10%) | 205.23 | 210.97 | 483.18K |
| 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 |
Create an account or log in to view more rows.
$PCTY back to business
$PCTY buy bitches
$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