Paylocity (PCTY)
NASDAQ: PCTY
· Real-Time Price · USD
176.46
2.45 (1.41%)
At close: Sep 04, 2025, 12:04 PM
PCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 173.68 | 176.07 | 172.39 | 174.01 | 174.01 | -0.30% | 619,452 |
| Sep 2, 2025 | 177.42 | 178.85 | 173.90 | 174.54 | 174.54 | -2.62% | 420,100 |
| Aug 29, 2025 | 179.48 | 180.86 | 178.59 | 179.23 | 179.23 | -0.19% | 503,800 |
| Aug 28, 2025 | 181.26 | 181.97 | 179.32 | 179.57 | 179.57 | -0.83% | 454,727 |
| Aug 27, 2025 | 177.89 | 181.36 | 177.16 | 181.07 | 181.07 | 2.19% | 487,916 |
| Aug 26, 2025 | 179.88 | 180.84 | 176.98 | 177.19 | 177.19 | -1.50% | 438,948 |
| Aug 25, 2025 | 180.99 | 182.36 | 179.75 | 179.88 | 179.88 | -1.33% | 368,300 |
| Aug 22, 2025 | 178.67 | 182.83 | 178.67 | 182.31 | 182.31 | 2.41% | 321,900 |
| Aug 21, 2025 | 181.35 | 181.38 | 177.84 | 178.02 | 178.02 | -1.79% | 450,721 |
| Aug 20, 2025 | 177.82 | 181.40 | 177.53 | 181.27 | 181.27 | 1.81% | 631,622 |
| Aug 19, 2025 | 177.58 | 179.56 | 176.57 | 178.04 | 178.04 | -0.08% | 388,300 |
| Aug 18, 2025 | 172.83 | 180.81 | 171.24 | 178.18 | 178.18 | 3.62% | 645,500 |
| Aug 15, 2025 | 171.64 | 172.65 | 170.85 | 171.96 | 171.96 | 0.19% | 500,505 |
| Aug 14, 2025 | 173.73 | 174.00 | 171.19 | 171.64 | 171.64 | -1.20% | 647,514 |
| Aug 13, 2025 | 171.47 | 174.00 | 169.64 | 173.73 | 173.73 | 1.78% | 576,304 |
| Aug 12, 2025 | 173.09 | 173.93 | 170.41 | 170.69 | 170.69 | -0.88% | 621,113 |
| Aug 11, 2025 | 176.27 | 178.48 | 171.26 | 172.21 | 172.21 | -2.67% | 717,008 |
| Aug 8, 2025 | 183.75 | 184.00 | 176.51 | 176.94 | 176.94 | -3.67% | 662,071 |
| Aug 7, 2025 | 187.94 | 190.52 | 180.77 | 183.69 | 183.69 | -1.68% | 783,813 |
| Aug 6, 2025 | 197.78 | 197.78 | 185.01 | 186.82 | 186.82 | 2.81% | 985,200 |