-
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 |