Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paylocity Holdings Corp (NQ: PCTY )

153.64 -10.55 (-6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 227.50 230.52 226.14 226.85 385,024 +0.81(+0.36%)
Jul 28, 2023 226.79 229.17 224.27 226.04 417,163 +1.90(+0.85%)
Jul 27, 2023 226.58 228.58 223.01 224.14 302,743 -0.82(-0.36%)
Jul 26, 2023 220.58 225.90 220.58 224.96 307,127 +3.06(+1.38%)
Jul 25, 2023 219.21 223.86 219.21 221.90 342,364 +2.17(+0.99%)
Jul 24, 2023 222.74 223.84 219.23 219.73 312,636 -2.29(-1.03%)
Jul 21, 2023 226.40 226.99 221.35 222.02 261,003 -1.73(-0.77%)
Jul 20, 2023 224.56 224.84 220.95 223.75 345,597 -1.21(-0.54%)
Jul 19, 2023 224.58 226.82 221.53 224.96 324,039 +1.08(+0.48%)
Jul 18, 2023 217.86 225.66 215.87 223.88 593,520 +6.35(+2.92%)
Jul 17, 2023 215.89 218.57 212.76 217.53 383,933 +0.60(+0.28%)
Jul 14, 2023 215.00 219.10 213.99 216.93 683,514 +2.61(+1.22%)
Jul 13, 2023 206.91 215.19 205.34 214.32 699,061 +10.16(+4.98%)
Jul 12, 2023 206.61 207.46 201.29 204.16 517,266 +0.57(+0.28%)
Jul 11, 2023 196.28 204.22 195.14 203.59 655,707 +7.42(+3.78%)
Jul 10, 2023 186.78 196.25 186.78 196.17 447,759 +9.04(+4.83%)
Jul 07, 2023 186.25 188.42 183.48 187.13 379,312 +0.68(+0.36%)
Jul 06, 2023 181.08 186.69 180.40 186.45 264,760 +3.21(+1.75%)
Jul 05, 2023 182.49 183.75 180.50 183.24 249,978 -0.82(-0.45%)
Jul 03, 2023 184.62 186.61 181.86 184.06 161,843 -0.47(-0.25%)
Jun 30, 2023 180.46 185.20 178.78 184.53 380,854 +6.12(+3.43%)
Jun 29, 2023 178.89 181.82 177.53 178.41 403,438 -0.80(-0.45%)
Jun 28, 2023 179.13 182.56 177.88 179.21 281,557 -0.36(-0.20%)
Jun 27, 2023 179.28 181.82 177.50 179.57 271,149 +0.65(+0.36%)
Jun 26, 2023 176.06 178.98 174.29 178.92 296,433 +2.17(+1.23%)
Jun 23, 2023 178.73 179.27 175.69 176.75 449,182 -3.95(-2.19%)
Jun 22, 2023 181.17 181.63 178.12 180.70 246,837 -0.94(-0.52%)
Jun 21, 2023 187.42 188.09 180.17 181.64 396,050 -6.87(-3.64%)
Jun 20, 2023 183.34 190.23 183.34 188.51 561,161 +3.53(+1.91%)
Jun 16, 2023 191.83 191.83 183.78 184.98 585,532 -4.79(-2.52%)
Jun 15, 2023 185.85 190.75 185.68 189.77 487,133 +2.65(+1.42%)
Jun 14, 2023 191.61 193.87 186.34 187.12 246,141 -4.88(-2.54%)
Jun 13, 2023 191.29 192.14 188.07 192.00 256,120 +3.01(+1.59%)
Jun 12, 2023 184.27 189.10 183.32 188.99 408,441 +6.55(+3.59%)
Jun 09, 2023 186.56 187.64 182.12 182.44 403,613 -3.16(-1.70%)
Jun 08, 2023 186.52 188.31 184.36 185.60 373,032 -0.96(-0.51%)
Jun 07, 2023 192.92 194.04 184.60 186.56 521,995 -5.50(-2.86%)
Jun 06, 2023 186.53 193.12 184.99 192.06 477,887 +5.42(+2.90%)
Jun 05, 2023 180.01 186.95 177.91 186.64 570,809 +5.29(+2.92%)
Jun 02, 2023 174.09 181.89 173.57 181.35 442,287 +10.12(+5.91%)
Jun 01, 2023 171.38 174.16 168.90 171.23 404,908 -1.52(-0.88%)
May 31, 2023 171.57 173.19 169.23 172.75 1,200,289 +0.62(+0.36%)
May 30, 2023 174.07 176.64 171.73 172.13 463,523 -0.48(-0.28%)
May 26, 2023 172.12 174.39 171.18 172.61 279,515 +1.33(+0.78%)
May 25, 2023 175.36 175.36 170.87 171.28 333,642 -1.56(-0.90%)
May 24, 2023 173.87 174.28 171.96 172.84 473,630 -2.24(-1.28%)
May 23, 2023 172.61 175.28 172.61 175.08 737,434 +1.02(+0.59%)
May 22, 2023 174.37 176.71 172.88 174.06 458,771 +0.29(+0.17%)
May 19, 2023 173.16 174.07 171.18 173.77 498,637 +0.43(+0.25%)
May 18, 2023 170.60 173.81 170.20 173.34 275,127 +2.56(+1.50%)
May 17, 2023 169.23 172.00 167.08 170.78 457,524 +2.64(+1.57%)
May 16, 2023 167.50 169.24 165.01 168.14 560,758 -1.29(-0.76%)
May 15, 2023 163.14 170.35 162.14 169.43 576,584 +6.13(+3.75%)
May 12, 2023 164.90 166.41 162.06 163.30 716,518 -1.90(-1.15%)
May 11, 2023 168.46 168.46 161.12 165.20 846,429 -3.32(-1.97%)
May 10, 2023 172.09 172.67 167.38 168.52 864,963 -1.06(-0.63%)
May 09, 2023 172.13 173.38 167.40 169.58 976,023 -3.97(-2.29%)
May 08, 2023 174.12 177.42 171.50 173.55 724,833 +0.23(+0.13%)
May 05, 2023 177.69 177.69 160.00 173.32 1,632,214 -10.35(-5.64%)
May 04, 2023 188.83 191.21 182.95 183.67 521,822 -3.57(-1.91%)
May 03, 2023 190.19 192.75 186.38 187.24 551,034 -2.45(-1.29%)
May 02, 2023 194.90 195.09 185.94 189.69 397,606 -5.88(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.