• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,320.57
  • 0.26 %
  • $99.94
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Paylocity Holding Corporation (PCTY) Charts

Paylocity Holding Corporation (PCTY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$195.55

-$2.24

(-1.13%)

Day's range
$194.74
Day's range
$198.95
  • 5 DAY PERFORMANCE

    -7.59%
  • 1 MONTH PERFORMANCE

    +13.63%
  • 3 MONTH PERFORMANCE

    +27.17%
  • 6 MONTH PERFORMANCE

    +13.05%
  • YEAR-TO-DATE PERFORMANCE

    +18.62%
  • 1 YEAR PERFORMANCE

    +28.20%

Paylocity Holding Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $198.95 $195.57   (-1.7%) $198.95 $194.74 353,259 $10.88 B
11/15/2024 $205.07 $197.79   (-3.55%) $205.50 $197.20 548,700 $11.01 B
11/14/2024 $210.64 $205.50   (-2.44%) $210.64 $205.24 241,000 $11.43 B
11/13/2024 $212.00 $211.62   (-0.18%) $215.47 $211.04 349,053 $11.77 B
11/12/2024 $212.11 $212.85   (0.35%) $213.46 $210.57 376,731 $11.84 B
11/11/2024 $212.87 $211.17   (-0.8%) $215.68 $210.89 538,220 $11.75 B
11/08/2024 $208.86 $211.16   (1.1%) $211.85 $207.42 506,731 $11.75 B
11/07/2024 $213.09 $210.71   (-1.12%) $213.09 $208.39 776,300 $11.72 B
11/06/2024 $203.28 $213.79   (5.17%) $213.98 $201.65 991,600 $11.90 B
11/05/2024 $191.95 $197.00   (2.63%) $197.25 $191.11 527,121 $10.96 B
11/04/2024 $191.76 $191.35   (-0.21%) $193.02 $188.81 499,100 $10.65 B
11/01/2024 $184.43 $191.76   (3.97%) $192.22 $183.37 792,500 $10.67 B
10/31/2024 $180.35 $184.57   (2.34%) $192.61 $177.50 903,400 $10.27 B
10/30/2024 $174.89 $178.16   (1.87%) $181.49 $174.89 574,391 $9.91 B
10/29/2024 $175.09 $175.97   (0.5%) $179.06 $174.01 564,037 $9.79 B
10/28/2024 $174.20 $175.13   (0.53%) $177.36 $173.80 356,119 $9.74 B
10/25/2024 $174.18 $173.74   (-0.25%) $174.18 $172.39 253,300 $9.77 B
10/24/2024 $173.42 $173.57   (0.09%) $175.63 $173.31 208,700 $9.76 B
10/23/2024 $173.58 $173.16   (-0.24%) $175.13 $171.65 304,825 $9.73 B
10/22/2024 $175.00 $175.12   (0.07%) $177.71 $172.65 469,049 $9.84 B
10/21/2024 $171.31 $171.45   (0.08%) $172.35 $170.08 256,900 $9.64 B
10/18/2024 $170.52 $172.09   (0.92%) $172.47 $170.33 182,900 $9.67 B
10/17/2024 $170.82 $170.28   (-0.32%) $170.82 $168.19 319,346 $9.57 B
10/16/2024 $169.33 $171.42   (1.23%) $172.80 $169.33 329,400 $9.64 B
10/15/2024 $168.41 $169.04   (0.37%) $171.04 $168.18 195,642 $9.50 B
10/14/2024 $164.83 $168.22   (2.06%) $168.33 $164.50 170,300 $9.46 B
10/11/2024 $163.00 $164.51   (0.93%) $165.34 $161.47 324,838 $9.25 B
10/10/2024 $161.56 $162.74   (0.73%) $162.95 $159.96 228,400 $9.15 B
10/09/2024 $161.89 $163.41   (0.94%) $166.94 $160.76 245,118 $9.19 B
10/08/2024 $166.15 $162.14   (-2.41%) $166.15 $161.95 383,918 $9.11 B
10/07/2024 $169.43 $165.99   (-2.03%) $169.61 $165.01 326,642 $9.33 B
10/04/2024 $168.49 $170.23   (1.03%) $170.41 $168.00 373,600 $9.57 B
10/03/2024 $166.11 $166.85   (0.45%) $168.51 $164.84 230,404 $9.38 B
10/02/2024 $162.83 $167.20   (2.68%) $168.10 $162.15 304,200 $9.40 B
10/01/2024 $165.53 $162.87   (-1.61%) $165.53 $161.48 189,628 $9.15 B
09/30/2024 $161.95 $164.97   (1.86%) $165.15 $160.37 328,600 $9.27 B
09/27/2024 $163.69 $161.39   (-1.41%) $163.82 $160.46 351,400 $9.07 B
09/26/2024 $162.80 $163.14   (0.21%) $164.42 $159.70 235,300 $9.17 B
09/25/2024 $165.27 $161.58   (-2.23%) $166.16 $161.50 495,041 $9.08 B
09/24/2024 $165.06 $165.41   (0.21%) $168.46 $164.28 334,943 $9.30 B
09/23/2024 $163.16 $164.19   (0.63%) $164.26 $161.64 505,600 $9.23 B
09/20/2024 $163.40 $162.58   (-0.5%) $164.11 $161.16 707,827 $9.14 B
09/19/2024 $163.66 $163.37   (-0.18%) $163.77 $161.94 305,500 $9.18 B
09/18/2024 $161.55 $160.76   (-0.49%) $164.11 $159.64 268,245 $9.04 B
09/17/2024 $156.91 $161.31   (2.8%) $162.17 $156.91 283,606 $9.07 B
09/16/2024 $159.35 $157.03   (-1.46%) $160.61 $156.55 521,300 $8.83 B
09/13/2024 $156.01 $159.53   (2.26%) $160.89 $154.91 252,400 $8.97 B
09/12/2024 $158.51 $155.57   (-1.85%) $159.19 $154.51 280,700 $8.74 B
09/11/2024 $156.96 $157.79   (0.53%) $158.15 $152.95 241,601 $8.87 B
09/10/2024 $157.28 $157.96   (0.43%) $158.42 $154.70 223,917 $8.88 B
09/09/2024 $154.94 $156.53   (1.03%) $158.43 $154.43 247,331 $8.80 B
09/06/2024 $155.69 $153.70   (-1.28%) $156.23 $150.87 319,720 $8.64 B
09/05/2024 $154.89 $155.32   (0.28%) $156.50 $153.65 432,085 $8.73 B
09/04/2024 $162.24 $160.51   (-1.07%) $165.09 $158.41 413,100 $9.02 B
09/03/2024 $160.88 $162.50   (1.01%) $164.30 $159.96 462,700 $9.13 B
08/30/2024 $161.43 $161.40   (-0.02%) $163.84 $159.18 3.31 M $9.07 B
08/29/2024 $162.14 $162.27   (0.08%) $164.51 $161.13 410,100 $9.12 B
08/28/2024 $162.02 $161.03   (-0.61%) $164.44 $159.11 903,009 $9.05 B
08/27/2024 $159.79 $161.73   (1.21%) $161.74 $157.01 427,300 $9.09 B
08/26/2024 $157.31 $161.12   (2.42%) $162.00 $156.81 426,809 $9.06 B
08/23/2024 $154.17 $156.43   (1.47%) $157.58 $153.56 266,400 $8.79 B
08/22/2024 $154.63 $153.07   (-1.01%) $155.30 $151.85 460,300 $8.60 B
08/21/2024 $152.85 $154.62   (1.16%) $155.73 $152.00 324,901 $8.69 B
08/20/2024 $151.39 $152.25   (0.57%) $153.15 $151.01 243,400 $8.56 B
08/19/2024 $153.19 $152.01   (-0.77%) $153.99 $151.29 445,629 $8.54 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.