Paylocity Holdng (PCTY) Historical Stock Data
146.98 ↑0.46 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCTY is down -0.09% a day on average. There have been 10 days where Paylocity Holdng closed green and 20 days where PCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 146.04 | 146.98 | ↑$0.94 (0.64%) | 144.36 | 148.19 | 338.58K |
| 2025-12-05 | 146.08 | 146.52 | ↑$0.44 (0.30%) | 145.31 | 147.87 | 433.28K |
| 2025-12-04 | 146.90 | 146.30 | ↓$0.60 (-0.41%) | 145.34 | 147.45 | 473.31K |
| 2025-12-03 | 146.05 | 145.81 | ↓$0.24 (-0.16%) | 145.14 | 147.77 | 731.10K |
| 2025-12-02 | 147.90 | 145.86 | ↓$2.04 (-1.38%) | 145.67 | 148.32 | 478.87K |
| 2025-12-01 | 146.85 | 146.81 | ↓$0.04 (-0.03%) | 146.46 | 149.02 | 434.21K |
| 2025-11-28 | 147.59 | 147.33 | ↓$0.26 (-0.18%) | 146.61 | 148.24 | 205.78K |
| 2025-11-26 | 147.23 | 146.95 | ↓$0.28 (-0.19%) | 146.51 | 149.19 | 383.14K |
| 2025-11-25 | 147.02 | 148.35 | ↑$1.33 (0.90%) | 144.58 | 149.65 | 520.46K |
| 2025-11-24 | 149.05 | 145.44 | ↓$3.61 (-2.42%) | 145.15 | 149.05 | 567.85K |
| 2025-11-21 | 144.06 | 148.98 | ↑$4.92 (3.42%) | 143.30 | 149.42 | 639.24K |
| 2025-11-20 | 144.55 | 143.93 | ↓$0.62 (-0.43%) | 142.65 | 146.22 | 1.11M |
| 2025-11-19 | 145.06 | 144.07 | ↓$0.99 (-0.68%) | 142.78 | 145.09 | 317.63K |
| 2025-11-18 | 145.68 | 144.91 | ↓$0.77 (-0.53%) | 143.05 | 146.32 | 396.01K |
| 2025-11-17 | 148.09 | 145.32 | ↓$2.77 (-1.87%) | 144.48 | 148.28 | 473.22K |
| 2025-11-14 | 147.00 | 148.05 | ↑$1.05 (0.71%) | 145.32 | 148.49 | 613.48K |
| 2025-11-13 | 146.50 | 148.30 | ↑$1.80 (1.23%) | 145.79 | 148.83 | 663.22K |
| 2025-11-12 | 148.76 | 147.99 | ↓$0.77 (-0.52%) | 147.10 | 149.91 | 828.39K |
| 2025-11-11 | 142.51 | 148.88 | ↑$6.37 (4.47%) | 141.54 | 149.05 | 874.38K |
| 2025-11-10 | 143.48 | 142.30 | ↓$1.18 (-0.82%) | 140.56 | 144.30 | 1.08M |
| 2025-11-07 | 138.07 | 141.88 | ↑$3.81 (2.76%) | 138.07 | 142.73 | 1.24M |
| 2025-11-06 | 143.82 | 138.42 | ↓$5.40 (-3.75%) | 135.46 | 143.98 | 1.50M |
| 2025-11-05 | 137.82 | 145.46 | ↑$7.64 (5.54%) | 135.51 | 148.74 | 1.49M |
| 2025-11-04 | 142.31 | 139.33 | ↓$2.98 (-2.09%) | 137.66 | 142.88 | 895.76K |
| 2025-11-03 | 140.83 | 140.81 | ↓$0.02 (-0.01%) | 137.57 | 142.66 | 866.85K |
| 2025-10-31 | 140.61 | 141.27 | ↑$0.66 (0.47%) | 140.07 | 142.46 | 724.79K |
| 2025-10-30 | 142.26 | 141.11 | ↓$1.15 (-0.81%) | 140.49 | 143.36 | 780.20K |
| 2025-10-29 | 148.03 | 141.43 | ↓$6.60 (-4.46%) | 140.56 | 148.03 | 894.68K |
| 2025-10-28 | 152.02 | 149.30 | ↓$2.72 (-1.79%) | 149.24 | 152.02 | 387.70K |
| 2025-10-27 | 152.31 | 151.45 | ↓$0.86 (-0.56%) | 151.17 | 154.01 | 440.12K |
Create an account or log in to view more rows.
$PCTY come to papa
$PCTY When in doubt...
$PCTY upupup!
$PCTY The squeeze is coming
$PCTY Wish I shorted
$PCTY whats the target for Friday close?
$PCTY just hold no panic
$PCTY back to business
$PCTY buy bitches
$PCTY Starting a small position