Paylocity (PCTY)
NASDAQ: PCTY
· Real-Time Price · USD
171.64
-2.09 (-1.20%)
At close: Aug 14, 2025, 3:59 PM
171.64
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 183.80 | 185.58 | 180.95 | 181.71 | 181.71 | -1.03% | 873,900 |
| Aug 4, 2025 | 181.72 | 185.51 | 181.72 | 183.61 | 183.61 | 1.20% | 625,900 |
| Aug 1, 2025 | 183.77 | 183.77 | 179.80 | 181.43 | 181.43 | -1.87% | 564,834 |
| Jul 31, 2025 | 186.05 | 189.48 | 183.74 | 184.88 | 184.88 | -0.82% | 480,322 |
| Jul 30, 2025 | 189.38 | 189.66 | 185.03 | 186.41 | 186.41 | -2.08% | 582,518 |
| Jul 29, 2025 | 186.31 | 190.61 | 185.65 | 190.36 | 190.36 | 2.20% | 611,049 |
| Jul 28, 2025 | 189.33 | 190.07 | 185.86 | 186.26 | 186.26 | -0.85% | 517,900 |
| Jul 25, 2025 | 189.11 | 190.01 | 187.62 | 187.86 | 187.86 | -0.15% | 372,200 |
| Jul 24, 2025 | 186.70 | 188.65 | 185.86 | 188.14 | 188.14 | 0.86% | 288,800 |
| Jul 23, 2025 | 184.86 | 187.01 | 183.17 | 186.53 | 186.53 | 1.37% | 676,300 |
| Jul 22, 2025 | 181.17 | 185.29 | 181.17 | 184.01 | 184.01 | 1.44% | 543,730 |
| Jul 21, 2025 | 185.70 | 185.70 | 181.21 | 181.39 | 181.39 | -2.68% | 385,031 |
| Jul 18, 2025 | 189.06 | 190.06 | 184.95 | 186.38 | 186.38 | -0.83% | 411,000 |