Paylocity Holding Corporation (PCTY) Historical Stock Data

167.97 ↑5.47 (3.37%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, PCTY is down -0.76% a day on average. There have been 14 days where Paylocity Holding Corporation closed green and 16 days where PCTY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-17164.00167.97↑$3.97 (2.42%)160.60168.46350.06K
2022-05-16168.74162.50↓$6.24 (-3.70%)160.12169.56374.23K
2022-05-13165.32169.98↑$4.66 (2.82%)163.52173.43397.55K
2022-05-12156.92160.67↑$3.75 (2.39%)152.97164.19530.77K
2022-05-11170.96160.75↓$10.21 (-5.97%)160.41175.80413.24K
2022-05-10171.82174.67↑$2.85 (1.66%)161.16176.96574.17K
2022-05-09177.30165.38↓$11.92 (-6.72%)162.30177.30533.99K
2022-05-06190.01181.58↓$8.43 (-4.44%)175.01193.80503.30K
2022-05-05203.42188.87↓$14.55 (-7.15%)184.34204.28523.81K
2022-05-04197.51209.40↑$11.89 (6.02%)189.86210.41444.53K
2022-05-03192.76194.45↑$1.69 (0.88%)192.00197.77187.85K
2022-05-02188.95194.58↑$5.63 (2.98%)186.79195.11192.27K
2022-04-29194.19189.63↓$4.56 (-2.35%)189.27198.57187.76K
2022-04-28192.90197.03↑$4.13 (2.14%)189.23198.10206.51K
2022-04-27187.24189.19↑$1.95 (1.04%)187.17194.47238.40K
2022-04-26195.70186.39↓$9.31 (-4.76%)186.12200.51241.51K
2022-04-25190.43196.86↑$6.43 (3.38%)190.43197.44194.54K
2022-04-22195.75191.67↓$4.08 (-2.08%)190.62195.86275.38K
2022-04-21202.67190.90↓$11.77 (-5.81%)189.87205.00154.62K
2022-04-20206.56199.93↓$6.63 (-3.21%)198.75206.56255.36K
2022-04-19196.51203.28↑$6.77 (3.45%)196.11203.55181.22K
2022-04-18197.62197.14↓$0.48 (-0.24%)194.42198.89145.90K
2022-04-14205.17200.35↓$4.82 (-2.35%)198.64209.28178.01K
2022-04-13201.26205.41↑$4.15 (2.06%)201.18207.25146.79K
2022-04-12206.75201.56↓$5.19 (-2.51%)201.19211.62170.14K
2022-04-11200.15201.79↑$1.64 (0.82%)198.00204.40166.88K
2022-04-08204.92202.96↓$1.96 (-0.96%)202.40207.47144.27K
2022-04-07204.46206.89↑$2.43 (1.19%)203.71210.09207.92K
2022-04-06206.30205.52↓$0.78 (-0.38%)202.33207.01207.45K
2022-04-05216.71209.58↓$7.13 (-3.29%)207.88216.71124.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$PCTY Not Selling
Hodling for thousands!

0 Like Report
145zip

$PCTY wow! I sold too early

0 Like Report