Paylocity Holdng (PCTY) Historical Stock Data
169.14 ↑1.51 (0.90%)
As of May 6, 2024, 2:33pm EST.
Historical Data
In the past 30 trading days, PCTY is down -0.70% a day on average. There have been 12 days where Paylocity Holdng closed green and 18 days where PCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 184.52 | 167.63 | ↓$16.89 (-9.15%) | 166.38 | 184.77 | 2.04M |
| 2024-05-02 | 147.99 | 149.60 | ↑$1.61 (1.09%) | 140.90 | 149.99 | 1.33M |
| 2024-05-01 | 155.84 | 149.24 | ↓$6.60 (-4.24%) | 148.91 | 157.13 | 804.62K |
| 2024-04-30 | 155.85 | 155.16 | ↓$0.69 (-0.44%) | 154.90 | 156.85 | 349.20K |
| 2024-04-29 | 157.96 | 157.70 | ↓$0.26 (-0.16%) | 156.78 | 159.31 | 426.39K |
| 2024-04-26 | 157.29 | 157.06 | ↓$0.23 (-0.15%) | 156.66 | 160.00 | 374.12K |
| 2024-04-25 | 155.75 | 156.58 | ↑$0.83 (0.53%) | 153.68 | 158.23 | 363.88K |
| 2024-04-24 | 158.13 | 156.16 | ↓$1.97 (-1.25%) | 153.07 | 158.54 | 606.36K |
| 2024-04-23 | 159.90 | 158.88 | ↓$1.02 (-0.64%) | 158.79 | 164.24 | 319.75K |
| 2024-04-22 | 158.00 | 159.55 | ↑$1.55 (0.98%) | 156.99 | 161.25 | 541.86K |
| 2024-04-19 | 158.47 | 157.22 | ↓$1.25 (-0.79%) | 156.32 | 158.85 | 367.30K |
| 2024-04-18 | 157.02 | 157.50 | ↑$0.48 (0.31%) | 155.82 | 160.28 | 444.78K |
| 2024-04-17 | 159.49 | 156.88 | ↓$2.61 (-1.64%) | 156.42 | 159.89 | 368.61K |
| 2024-04-16 | 162.04 | 159.00 | ↓$3.04 (-1.88%) | 158.79 | 163.05 | 331.76K |
| 2024-04-15 | 168.88 | 163.96 | ↓$4.92 (-2.91%) | 163.95 | 169.21 | 237.59K |
| 2024-04-12 | 168.06 | 168.07 | ↑$0.01 (0.01%) | 166.95 | 169.01 | 291.37K |
| 2024-04-11 | 170.88 | 169.27 | ↓$1.61 (-0.94%) | 166.81 | 170.88 | 275.32K |
| 2024-04-10 | 169.05 | 169.49 | ↑$0.44 (0.26%) | 167.85 | 171.13 | 457.64K |
| 2024-04-09 | 169.62 | 172.39 | ↑$2.77 (1.63%) | 168.01 | 172.55 | 427.49K |
| 2024-04-08 | 164.31 | 168.21 | ↑$3.90 (2.37%) | 163.37 | 168.91 | 300.84K |
| 2024-04-05 | 165.34 | 165.07 | ↓$0.27 (-0.16%) | 162.95 | 167.19 | 259.26K |
| 2024-04-04 | 168.03 | 165.58 | ↓$2.45 (-1.46%) | 165.58 | 170.32 | 356.52K |
| 2024-04-03 | 166.29 | 166.37 | ↑$0.08 (0.05%) | 164.90 | 167.90 | 291.36K |
| 2024-04-02 | 164.08 | 166.47 | ↑$2.39 (1.46%) | 161.92 | 167.86 | 415.80K |
| 2024-04-01 | 172.05 | 167.70 | ↓$4.35 (-2.53%) | 167.60 | 173.35 | 306.55K |
| 2024-03-28 | 174.15 | 171.86 | ↓$2.29 (-1.31%) | 171.65 | 175.47 | 239.87K |
| 2024-03-27 | 172.98 | 173.29 | ↑$0.31 (0.18%) | 171.02 | 174.60 | 234.78K |
| 2024-03-26 | 171.75 | 171.38 | ↓$0.37 (-0.22%) | 170.49 | 172.17 | 291.49K |
| 2024-03-25 | 170.62 | 170.81 | ↑$0.19 (0.11%) | 170.13 | 172.49 | 497.82K |
| 2024-03-22 | 171.48 | 171.20 | ↓$0.28 (-0.16%) | 168.52 | 171.92 | 272.75K |
Create an account or log in to view more rows.
$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????????
$PCTY Rug pull soon?
$PCTY I mean ... head and shoulders .....