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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 164.00 | 167.97 | ↑$3.97 (2.42%) | 160.60 | 168.46 | 350.06K |
| 2022-05-16 | 168.74 | 162.50 | ↓$6.24 (-3.70%) | 160.12 | 169.56 | 374.23K |
| 2022-05-13 | 165.32 | 169.98 | ↑$4.66 (2.82%) | 163.52 | 173.43 | 397.55K |
| 2022-05-12 | 156.92 | 160.67 | ↑$3.75 (2.39%) | 152.97 | 164.19 | 530.77K |
| 2022-05-11 | 170.96 | 160.75 | ↓$10.21 (-5.97%) | 160.41 | 175.80 | 413.24K |
| 2022-05-10 | 171.82 | 174.67 | ↑$2.85 (1.66%) | 161.16 | 176.96 | 574.17K |
| 2022-05-09 | 177.30 | 165.38 | ↓$11.92 (-6.72%) | 162.30 | 177.30 | 533.99K |
| 2022-05-06 | 190.01 | 181.58 | ↓$8.43 (-4.44%) | 175.01 | 193.80 | 503.30K |
| 2022-05-05 | 203.42 | 188.87 | ↓$14.55 (-7.15%) | 184.34 | 204.28 | 523.81K |
| 2022-05-04 | 197.51 | 209.40 | ↑$11.89 (6.02%) | 189.86 | 210.41 | 444.53K |
| 2022-05-03 | 192.76 | 194.45 | ↑$1.69 (0.88%) | 192.00 | 197.77 | 187.85K |
| 2022-05-02 | 188.95 | 194.58 | ↑$5.63 (2.98%) | 186.79 | 195.11 | 192.27K |
| 2022-04-29 | 194.19 | 189.63 | ↓$4.56 (-2.35%) | 189.27 | 198.57 | 187.76K |
| 2022-04-28 | 192.90 | 197.03 | ↑$4.13 (2.14%) | 189.23 | 198.10 | 206.51K |
| 2022-04-27 | 187.24 | 189.19 | ↑$1.95 (1.04%) | 187.17 | 194.47 | 238.40K |
| 2022-04-26 | 195.70 | 186.39 | ↓$9.31 (-4.76%) | 186.12 | 200.51 | 241.51K |
| 2022-04-25 | 190.43 | 196.86 | ↑$6.43 (3.38%) | 190.43 | 197.44 | 194.54K |
| 2022-04-22 | 195.75 | 191.67 | ↓$4.08 (-2.08%) | 190.62 | 195.86 | 275.38K |
| 2022-04-21 | 202.67 | 190.90 | ↓$11.77 (-5.81%) | 189.87 | 205.00 | 154.62K |
| 2022-04-20 | 206.56 | 199.93 | ↓$6.63 (-3.21%) | 198.75 | 206.56 | 255.36K |
| 2022-04-19 | 196.51 | 203.28 | ↑$6.77 (3.45%) | 196.11 | 203.55 | 181.22K |
| 2022-04-18 | 197.62 | 197.14 | ↓$0.48 (-0.24%) | 194.42 | 198.89 | 145.90K |
| 2022-04-14 | 205.17 | 200.35 | ↓$4.82 (-2.35%) | 198.64 | 209.28 | 178.01K |
| 2022-04-13 | 201.26 | 205.41 | ↑$4.15 (2.06%) | 201.18 | 207.25 | 146.79K |
| 2022-04-12 | 206.75 | 201.56 | ↓$5.19 (-2.51%) | 201.19 | 211.62 | 170.14K |
| 2022-04-11 | 200.15 | 201.79 | ↑$1.64 (0.82%) | 198.00 | 204.40 | 166.88K |
| 2022-04-08 | 204.92 | 202.96 | ↓$1.96 (-0.96%) | 202.40 | 207.47 | 144.27K |
| 2022-04-07 | 204.46 | 206.89 | ↑$2.43 (1.19%) | 203.71 | 210.09 | 207.92K |
| 2022-04-06 | 206.30 | 205.52 | ↓$0.78 (-0.38%) | 202.33 | 207.01 | 207.45K |
| 2022-04-05 | 216.71 | 209.58 | ↓$7.13 (-3.29%) | 207.88 | 216.71 | 124.06K |
Create an account or log in to view more rows.
$PCTY bear trap?
$PCTY Fake dip news.
$PCTY run it!
$PCTY watch this fly!!!!
$PCTY looking good today??
$PCTY Not Selling
Hodling for thousands!
$PCTY come to papa
$PCTY we want higher!!!
$PCTY why spike ?
$PCTY wow! I sold too early