NasdaqGS - Nasdaq Real Time Price USD

Paylocity Holding Corporation (PCTY)

154.82 -1.34 (-0.86%)
As of 9:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 155.75 155.75 153.83 154.82 154.82 11,252
Apr 24, 2024 158.13 158.54 153.07 156.16 156.16 606,400
Apr 23, 2024 159.90 164.24 158.79 158.88 158.88 319,800
Apr 22, 2024 158.00 161.25 156.99 159.55 159.55 541,900
Apr 19, 2024 158.47 158.85 156.32 157.22 157.22 367,300
Apr 18, 2024 157.02 160.28 155.82 157.50 157.50 444,800
Apr 17, 2024 159.49 159.89 156.42 156.88 156.88 368,600
Apr 16, 2024 162.04 163.05 158.79 159.00 159.00 331,800
Apr 15, 2024 168.88 169.21 163.95 163.96 163.96 237,600
Apr 12, 2024 168.06 169.01 166.95 168.07 168.07 291,400
Apr 11, 2024 170.88 170.88 166.81 169.27 169.27 275,300
Apr 10, 2024 169.05 171.13 167.85 169.49 169.49 457,600
Apr 9, 2024 169.62 172.55 168.01 172.39 172.39 427,400
Apr 8, 2024 164.31 168.91 163.37 168.21 168.21 300,800
Apr 5, 2024 165.34 167.19 162.95 165.07 165.07 259,300
Apr 4, 2024 168.03 170.32 165.58 165.58 165.58 356,500
Apr 3, 2024 166.29 167.90 164.90 166.37 166.37 291,400
Apr 2, 2024 164.08 167.86 161.92 166.47 166.47 415,800
Apr 1, 2024 172.05 173.35 167.60 167.70 167.70 306,500
Mar 28, 2024 174.15 175.47 171.65 171.86 171.86 239,900
Mar 27, 2024 172.98 174.60 171.01 173.29 173.29 234,800
Mar 26, 2024 171.75 172.17 170.49 171.38 171.38 291,500
Mar 25, 2024 170.62 172.49 170.13 170.81 170.81 497,800
Mar 22, 2024 171.48 171.92 168.51 171.20 171.20 272,700
Mar 21, 2024 169.73 173.00 168.99 171.12 171.12 336,300
Mar 20, 2024 169.05 169.95 166.10 168.54 168.54 194,400
Mar 19, 2024 167.39 169.51 166.59 168.85 168.85 261,700
Mar 18, 2024 167.51 171.23 165.70 168.65 168.65 240,300
Mar 15, 2024 167.24 168.81 164.60 166.58 166.58 838,500
Mar 14, 2024 168.85 169.01 165.32 167.41 167.41 340,700
Mar 13, 2024 168.83 172.01 168.18 168.64 168.64 364,600
Mar 12, 2024 169.32 169.74 165.46 168.35 168.35 453,300
Mar 11, 2024 163.83 169.19 162.80 169.00 169.00 435,700
Mar 8, 2024 167.35 169.52 163.58 163.74 163.74 308,400
Mar 7, 2024 166.76 169.00 164.53 166.34 166.34 327,500
Mar 6, 2024 166.63 168.99 165.40 166.35 166.35 270,500
Mar 5, 2024 168.29 169.96 162.83 164.81 164.81 530,100
Mar 4, 2024 168.80 170.49 166.93 170.33 170.33 499,400
Mar 1, 2024 169.09 169.09 165.20 168.68 168.68 376,000
Feb 29, 2024 170.50 171.57 168.13 168.61 168.61 623,800
Feb 28, 2024 166.88 170.64 165.41 168.87 168.87 282,900
Feb 27, 2024 170.71 172.47 167.71 168.04 168.04 376,700
Feb 26, 2024 172.81 172.81 170.22 170.79 170.79 270,400
Feb 23, 2024 172.08 175.11 171.35 173.42 173.42 276,200
Feb 22, 2024 172.67 174.88 170.00 172.24 172.24 329,600
Feb 21, 2024 174.22 175.82 172.14 173.45 173.45 625,200
Feb 20, 2024 174.75 177.19 173.45 176.06 176.06 358,500
Feb 16, 2024 174.72 178.72 171.59 177.39 177.39 565,900
Feb 15, 2024 173.60 176.72 172.96 174.95 174.95 875,900
Feb 14, 2024 168.88 172.32 167.85 172.00 172.00 817,400
Feb 13, 2024 170.76 172.31 165.54 166.06 166.06 800,800
Feb 12, 2024 168.43 176.74 167.45 174.95 174.95 1,060,000
Feb 9, 2024 160.00 169.71 158.00 166.13 166.13 1,675,500
Feb 8, 2024 167.32 174.03 165.19 171.91 171.91 1,385,400
Feb 7, 2024 163.03 168.89 160.34 168.30 168.30 841,800
Feb 6, 2024 163.32 166.71 162.05 166.18 166.18 537,800
Feb 5, 2024 161.67 163.09 155.48 158.86 158.86 457,600
Feb 2, 2024 159.48 164.60 158.50 163.31 163.31 432,100
Feb 1, 2024 159.64 162.46 156.99 160.00 160.00 547,200
Jan 31, 2024 158.55 163.42 157.01 158.41 158.41 489,900
Jan 30, 2024 158.46 159.83 156.76 158.91 158.91 425,400
Jan 29, 2024 157.34 159.13 155.65 158.74 158.74 423,100
Jan 26, 2024 159.38 161.27 157.77 157.85 157.85 321,800
Jan 25, 2024 158.99 161.39 157.85 158.56 158.56 756,600
Jan 24, 2024 160.00 160.24 156.99 158.04 158.04 547,000
Jan 23, 2024 155.63 158.13 154.17 157.95 157.95 486,000
Jan 22, 2024 153.04 153.95 148.54 153.06 153.06 733,900
Jan 19, 2024 153.67 154.06 149.93 152.49 152.49 456,900
Jan 18, 2024 155.00 155.00 150.13 153.33 153.33 437,700
Jan 17, 2024 153.03 154.01 150.92 153.77 153.77 453,300
Jan 16, 2024 152.76 155.08 151.03 153.46 153.46 382,800
Jan 12, 2024 153.87 154.67 151.64 154.62 154.62 517,600
Jan 11, 2024 158.98 158.98 149.80 152.47 152.47 670,800
Jan 10, 2024 163.47 164.42 159.15 159.58 159.58 262,900
Jan 9, 2024 160.99 166.11 160.99 162.64 162.64 273,000
Jan 8, 2024 159.24 163.44 157.79 162.48 162.48 319,600
Jan 5, 2024 157.36 161.15 157.36 159.48 159.48 540,100
Jan 4, 2024 158.04 160.88 157.85 160.13 160.13 454,000
Jan 3, 2024 160.36 160.87 157.20 157.90 157.90 426,000
Jan 2, 2024 163.86 164.90 162.18 162.80 162.80 286,800
Dec 29, 2023 166.26 168.11 164.43 164.85 164.85 170,700
Dec 28, 2023 166.45 168.55 165.85 167.23 167.23 236,700
Dec 27, 2023 165.64 166.67 164.21 166.53 166.53 296,800
Dec 26, 2023 164.93 166.48 163.06 165.49 165.49 270,100
Dec 22, 2023 165.19 166.52 162.75 164.25 164.25 304,000
Dec 21, 2023 164.43 165.74 161.36 165.00 165.00 517,100
Dec 20, 2023 165.57 168.30 162.68 163.21 163.21 406,100
Dec 19, 2023 165.92 167.47 164.82 166.86 166.86 368,600
Dec 18, 2023 165.86 167.19 161.71 164.19 164.19 422,500
Dec 15, 2023 166.09 168.01 163.99 165.25 165.25 1,390,600
Dec 14, 2023 164.72 168.06 162.00 165.36 165.36 845,100
Dec 13, 2023 153.94 162.23 153.94 161.87 161.87 612,600
Dec 12, 2023 154.83 155.61 152.60 153.97 153.97 540,600
Dec 11, 2023 151.94 155.64 151.94 154.60 154.60 590,600
Dec 8, 2023 152.28 156.78 150.05 152.35 152.35 323,200
Dec 7, 2023 153.53 155.36 148.11 153.52 153.52 695,500
Dec 6, 2023 153.26 156.65 152.16 154.35 154.35 402,500
Dec 5, 2023 156.81 157.42 151.52 152.39 152.39 405,000
Dec 4, 2023 159.42 160.64 156.35 157.79 157.79 459,100
Dec 1, 2023 156.25 160.30 153.94 159.88 159.88 694,100
Nov 30, 2023 155.85 157.60 151.69 156.67 156.67 903,900
Nov 29, 2023 152.00 157.03 152.00 155.03 155.03 741,500
Nov 28, 2023 146.06 150.64 145.77 149.65 149.65 532,900
Nov 27, 2023 148.77 150.24 146.82 146.82 146.82 364,700
Nov 24, 2023 150.42 151.37 148.34 150.14 150.14 135,000
Nov 22, 2023 151.95 151.95 149.06 151.09 151.09 462,600
Nov 21, 2023 150.52 152.40 149.40 150.32 150.32 491,200
Nov 20, 2023 152.71 153.07 150.31 152.29 152.29 780,600
Nov 17, 2023 149.36 152.88 148.81 152.54 152.54 649,000
Nov 16, 2023 154.48 154.48 148.90 149.01 149.01 326,000
Nov 15, 2023 150.93 155.51 150.04 154.18 154.18 422,000
Nov 14, 2023 148.74 150.87 147.97 149.99 149.99 532,700
Nov 13, 2023 147.74 148.26 144.13 144.39 144.39 731,200
Nov 10, 2023 149.58 151.18 147.32 149.32 149.32 429,200
Nov 9, 2023 152.05 155.37 148.87 149.10 149.10 746,000
Nov 8, 2023 148.50 151.82 148.50 151.36 151.36 634,400
Nov 7, 2023 142.02 149.61 140.58 148.98 148.98 898,700
Nov 6, 2023 147.45 148.46 139.40 141.89 141.89 1,054,700
Nov 3, 2023 156.62 157.42 140.81 145.26 145.26 2,572,900
Nov 2, 2023 167.89 172.04 164.66 171.86 171.86 941,200
Nov 1, 2023 156.35 168.90 154.10 164.14 164.14 2,039,300
Oct 31, 2023 175.40 181.20 174.18 179.40 179.40 477,200
Oct 30, 2023 176.22 177.63 172.32 176.34 176.34 309,300
Oct 27, 2023 175.19 176.76 171.19 174.40 174.40 265,600
Oct 26, 2023 176.83 181.77 171.67 175.11 175.11 430,600
Oct 25, 2023 183.73 184.05 176.82 177.59 177.59 275,600
Oct 24, 2023 189.09 194.65 185.33 186.50 186.50 266,200
Oct 23, 2023 188.59 191.93 187.17 187.27 187.27 216,100
Oct 20, 2023 196.34 198.09 188.39 189.27 189.27 282,100
Oct 19, 2023 198.03 200.29 194.98 196.05 196.05 216,600
Oct 18, 2023 202.17 203.62 197.98 198.61 198.61 148,400
Oct 17, 2023 200.35 205.48 198.40 203.79 203.79 270,800
Oct 16, 2023 195.70 201.86 195.09 200.02 200.02 194,800
Oct 13, 2023 196.49 199.29 194.40 194.97 194.97 179,500
Oct 12, 2023 205.66 205.66 196.46 196.81 196.81 315,300
Oct 11, 2023 202.89 205.56 200.88 205.05 205.05 244,900
Oct 10, 2023 203.31 206.28 201.12 202.27 202.27 422,000
Oct 9, 2023 201.62 205.99 201.62 202.91 202.91 396,500
Oct 6, 2023 191.75 204.31 191.75 203.09 203.09 583,100
Oct 5, 2023 189.07 193.98 188.78 193.32 193.32 477,900
Oct 4, 2023 188.72 189.75 185.03 187.85 187.85 351,600
Oct 3, 2023 183.69 187.81 183.69 187.72 187.72 475,400
Oct 2, 2023 181.20 185.66 180.92 185.06 185.06 275,400
Sep 29, 2023 182.94 185.44 179.75 181.70 181.70 250,900
Sep 28, 2023 184.00 184.65 179.88 180.64 180.64 274,700
Sep 27, 2023 178.73 185.58 178.12 184.56 184.56 421,700
Sep 26, 2023 176.42 177.97 175.36 177.36 177.36 393,600
Sep 25, 2023 176.20 178.91 176.20 178.35 178.35 271,100
Sep 22, 2023 179.09 180.07 176.14 176.88 176.88 225,000
Sep 21, 2023 182.71 183.34 178.47 178.70 178.70 318,000
Sep 20, 2023 190.00 190.11 185.00 185.20 185.20 176,100
Sep 19, 2023 187.42 189.35 184.84 188.86 188.86 182,000
Sep 18, 2023 192.03 192.78 188.09 188.78 188.78 217,200
Sep 15, 2023 192.60 194.48 191.92 192.94 192.94 518,100
Sep 14, 2023 192.50 193.64 191.36 192.63 192.63 226,500
Sep 13, 2023 192.18 193.06 189.45 191.68 191.68 240,000
Sep 12, 2023 193.05 195.25 191.78 193.05 193.05 224,700
Sep 11, 2023 196.97 197.01 193.57 194.87 194.87 191,000
Sep 8, 2023 198.99 199.99 194.46 195.31 195.31 173,500
Sep 7, 2023 199.16 199.98 196.61 198.53 198.53 263,200
Sep 6, 2023 201.68 202.80 199.48 201.50 201.50 208,600
Sep 5, 2023 201.81 203.85 199.48 202.66 202.66 230,600
Sep 1, 2023 202.06 205.60 201.66 203.78 203.78 229,300
Aug 31, 2023 202.24 205.47 200.02 200.50 200.50 683,000
Aug 30, 2023 200.98 202.35 199.20 202.00 202.00 259,800
Aug 29, 2023 200.42 201.26 198.91 200.33 200.33 310,200
Aug 28, 2023 198.55 201.27 198.18 199.94 199.94 267,400
Aug 25, 2023 196.46 199.10 193.52 198.05 198.05 168,700
Aug 24, 2023 200.81 201.46 194.37 195.30 195.30 141,700
Aug 23, 2023 195.55 200.68 194.60 199.99 199.99 235,900
Aug 22, 2023 195.44 196.84 193.23 194.58 194.58 264,900
Aug 21, 2023 191.87 194.30 191.11 194.01 194.01 355,400
Aug 18, 2023 188.97 192.30 188.87 191.49 191.49 295,800
Aug 17, 2023 194.99 194.99 191.64 191.76 191.76 404,000
Aug 16, 2023 193.78 196.72 193.30 195.54 195.54 287,300
Aug 15, 2023 198.44 199.30 194.03 194.81 194.81 389,400
Aug 14, 2023 199.91 202.53 199.18 200.62 200.62 254,300
Aug 11, 2023 201.55 203.95 200.87 201.79 201.79 229,300
Aug 10, 2023 202.11 205.72 201.64 203.54 203.54 308,600
Aug 9, 2023 199.54 201.79 197.36 200.70 200.70 381,500
Aug 8, 2023 205.40 206.55 197.28 200.49 200.49 289,700
Aug 7, 2023 205.99 210.68 205.41 208.30 208.30 508,600
Aug 4, 2023 207.87 210.00 199.70 206.25 206.25 861,200
Aug 3, 2023 212.69 217.13 211.00 212.70 212.70 546,000
Aug 2, 2023 220.63 220.63 206.16 212.90 212.90 697,100
Aug 1, 2023 225.22 227.24 221.59 226.54 226.54 367,500
Jul 31, 2023 227.50 230.52 226.14 226.85 226.85 385,000
Jul 28, 2023 226.79 229.17 224.27 226.04 226.04 417,200
Jul 27, 2023 226.58 228.58 223.01 224.18 224.18 302,700
Jul 26, 2023 220.58 225.90 220.58 224.96 224.96 307,100
Jul 25, 2023 219.21 223.86 219.21 221.90 221.90 342,400
Jul 24, 2023 222.74 223.84 219.23 219.73 219.73 312,600
Jul 21, 2023 226.40 226.99 221.35 222.02 222.02 261,000
Jul 20, 2023 224.56 224.85 220.95 223.75 223.75 345,600
Jul 19, 2023 224.58 226.82 221.53 224.96 224.96 324,000
Jul 18, 2023 217.86 225.66 215.87 223.88 223.88 593,500
Jul 17, 2023 215.89 218.57 212.76 217.53 217.53 383,900
Jul 14, 2023 215.00 219.10 213.99 216.93 216.93 683,300
Jul 13, 2023 206.91 215.19 205.34 214.32 214.32 699,100
Jul 12, 2023 206.61 207.46 201.29 204.16 204.16 517,300
Jul 11, 2023 196.28 204.22 195.14 203.59 203.59 655,700
Jul 10, 2023 186.78 196.25 186.78 196.17 196.17 442,600
Jul 7, 2023 186.25 188.42 183.48 187.13 187.13 379,300
Jul 6, 2023 181.08 186.69 180.40 186.45 186.45 264,800
Jul 5, 2023 182.49 183.76 180.50 183.24 183.24 250,000
Jul 3, 2023 184.62 186.61 181.86 184.06 184.06 161,800
Jun 30, 2023 180.46 185.20 178.78 184.53 184.53 380,800
Jun 29, 2023 178.89 181.82 177.54 178.41 178.41 403,400
Jun 28, 2023 179.13 182.56 177.88 179.21 179.21 281,600
Jun 27, 2023 179.28 181.82 177.50 179.57 179.57 271,100
Jun 26, 2023 176.06 178.98 174.29 178.92 178.92 296,400
Jun 23, 2023 178.73 179.27 175.69 176.75 176.75 449,200
Jun 22, 2023 181.17 181.63 178.12 180.70 180.70 246,800
Jun 21, 2023 187.42 188.09 180.17 181.64 181.64 396,100
Jun 20, 2023 183.34 190.23 183.34 188.51 188.51 561,200
Jun 16, 2023 191.83 191.83 183.78 184.98 184.98 585,500
Jun 15, 2023 185.85 190.75 185.68 189.77 189.77 487,100
Jun 14, 2023 191.61 193.87 186.34 187.12 187.12 246,100
Jun 13, 2023 191.29 192.14 188.07 192.00 192.00 256,100
Jun 12, 2023 184.27 189.10 183.32 188.99 188.99 408,400
Jun 9, 2023 186.56 187.64 182.12 182.44 182.44 403,600
Jun 8, 2023 186.52 188.31 184.36 185.60 185.60 373,000
Jun 7, 2023 192.92 194.04 184.60 186.56 186.56 522,000
Jun 6, 2023 186.53 193.12 184.99 192.06 192.06 477,900
Jun 5, 2023 180.01 186.95 177.91 186.64 186.64 570,800
Jun 2, 2023 174.09 181.89 173.57 181.35 181.35 442,300
Jun 1, 2023 171.38 174.16 168.90 171.23 171.23 404,900
May 31, 2023 171.57 173.19 169.23 172.75 172.75 1,200,300
May 30, 2023 174.07 176.64 171.73 172.13 172.13 463,500
May 26, 2023 172.12 174.39 171.18 172.61 172.61 279,500
May 25, 2023 175.36 175.36 170.87 171.28 171.28 333,600
May 24, 2023 173.87 174.29 171.96 172.84 172.84 473,600
May 23, 2023 172.61 175.28 172.61 175.08 175.08 737,400
May 22, 2023 174.37 176.71 172.88 174.06 174.06 458,800
May 19, 2023 173.16 174.07 171.18 173.77 173.77 498,600
May 18, 2023 170.60 173.81 170.20 173.34 173.34 275,100
May 17, 2023 169.23 172.01 167.08 170.78 170.78 457,500
May 16, 2023 167.50 169.24 165.01 168.14 168.14 560,800
May 15, 2023 163.14 170.35 162.14 169.43 169.43 576,600
May 12, 2023 164.90 166.41 162.06 163.30 163.30 716,500
May 11, 2023 168.46 168.46 161.12 165.20 165.20 846,400
May 10, 2023 172.09 172.67 167.38 168.52 168.52 865,000
May 9, 2023 172.13 173.38 167.40 169.58 169.58 976,000
May 8, 2023 174.12 177.42 171.50 173.55 173.55 724,800
May 5, 2023 177.69 177.69 160.00 173.32 173.32 1,600,200
May 4, 2023 188.83 191.21 182.95 183.67 183.67 521,800
May 3, 2023 190.19 192.74 186.38 187.24 187.24 551,000
May 2, 2023 194.90 195.09 185.94 189.69 189.69 397,600
May 1, 2023 191.68 197.05 191.16 195.57 195.57 367,300
Apr 28, 2023 188.20 194.22 184.58 193.29 193.29 506,500
Apr 27, 2023 185.51 191.52 184.72 190.38 190.38 286,100
Apr 26, 2023 185.74 188.36 183.51 184.21 184.21 694,400
Apr 25, 2023 190.26 193.74 183.24 183.79 183.79 348,900

Related Tickers

PYCR Paycor HCM, Inc.
17.27
-1.03%
 
AZPN Aspen Technology, Inc.
197.11
0.00%
 
DAY Dayforce Inc
58.66
-1.74%
 
PAYC Paycom Software, Inc.
185.04
-1.53%
 
ALKT Alkami Technology, Inc.
23.78
-2.90%
 
TYL Tyler Technologies, Inc.
454.71
+8.52%
 
MANH Manhattan Associates, Inc.
207.15
+0.40%
 
VERX Vertex, Inc.
28.40
-1.76%
 
PTC PTC Inc.
178.78
-0.95%
 
WK Workiva Inc.
78.62
-1.80%