5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
+16.30%
6 MONTH PERFORMANCE
+33.81%
YEAR-TO-DATE PERFORMANCE
-1.44%
1 YEAR PERFORMANCE
+27.15%
Paylocity Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $195.34 | $196.60 (0.65%) | $197.11 | $195.00 | 26,482 | |
| 01/14/2025 | $190.92 | $192.23 (0.69%) | $193.69 | $190.10 | 603,274 | $10.70 B |
| 01/13/2025 | $190.61 | $190.17 (-0.23%) | $190.77 | $188.26 | 514,641 | $10.58 B |
| 01/10/2025 | $193.73 | $191.43 (-1.19%) | $195.17 | $190.46 | 395,500 | $10.65 B |
| 01/08/2025 | $196.92 | $194.46 (-1.25%) | $196.92 | $192.69 | 595,610 | $10.82 B |
| 01/07/2025 | $202.92 | $196.77 (-3.03%) | $203.24 | $195.79 | 329,825 | $10.95 B |
| 01/06/2025 | $199.59 | $202.33 (1.37%) | $206.57 | $199.58 | 512,604 | $11.26 B |
| 01/03/2025 | $196.40 | $199.23 (1.44%) | $199.34 | $195.17 | 215,840 | $11.09 B |
| 01/02/2025 | $200.27 | $195.07 (-2.6%) | $200.98 | $193.70 | 241,900 | $10.85 B |
| 12/31/2024 | $200.57 | $199.47 (-0.55%) | $201.94 | $198.35 | 246,080 | $11.10 B |
| 12/30/2024 | $197.98 | $200.05 (1.05%) | $200.93 | $194.26 | 338,557 | $11.13 B |
| 12/27/2024 | $199.83 | $199.66 (-0.09%) | $202.10 | $196.85 | 160,000 | $11.11 B |
| 12/26/2024 | $199.69 | $200.60 (0.46%) | $201.32 | $199.00 | 140,100 | $11.16 B |
| 12/24/2024 | $198.20 | $201.19 (1.51%) | $201.40 | $198.11 | 73,100 | $11.19 B |
| 12/23/2024 | $195.99 | $198.47 (1.27%) | $198.94 | $194.80 | 253,207 | $11.04 B |
| 12/20/2024 | $195.03 | $196.83 (0.92%) | $199.81 | $194.56 | 751,609 | $10.95 B |
| 12/19/2024 | $195.24 | $196.20 (0.49%) | $197.29 | $193.50 | 345,634 | $10.92 B |
| 12/18/2024 | $204.29 | $194.40 (-4.84%) | $205.76 | $193.86 | 354,629 | $10.82 B |
| 12/17/2024 | $201.59 | $203.08 (0.74%) | $208.61 | $199.32 | 364,684 | $11.30 B |
| 12/16/2024 | $199.98 | $202.78 (1.4%) | $204.15 | $199.19 | 318,508 | $11.28 B |
| 12/13/2024 | $203.32 | $200.17 (-1.55%) | $203.72 | $199.36 | 364,430 | $11.14 B |
| 12/12/2024 | $203.58 | $204.59 (0.5%) | $205.74 | $202.80 | 336,121 | $11.38 B |
| 12/11/2024 | $206.06 | $202.91 (-1.53%) | $209.59 | $201.61 | 453,520 | $11.29 B |
| 12/10/2024 | $203.26 | $203.58 (0.16%) | $205.44 | $201.88 | 458,000 | $11.33 B |
| 12/09/2024 | $208.48 | $203.61 (-2.34%) | $209.80 | $202.28 | 442,738 | $11.33 B |
| 12/06/2024 | $204.33 | $205.80 (0.72%) | $207.58 | $204.02 | 252,326 | $11.45 B |
| 12/05/2024 | $209.42 | $203.84 (-2.66%) | $210.52 | $203.53 | 328,509 | $11.34 B |
| 12/04/2024 | $208.43 | $209.71 (0.61%) | $212.92 | $206.71 | 406,740 | $11.67 B |
| 12/03/2024 | $208.58 | $207.57 (-0.48%) | $210.55 | $207.33 | 191,292 | $11.55 B |
| 12/02/2024 | $205.40 | $209.46 (1.98%) | $210.00 | $205.40 | 243,500 | $11.65 B |
| 11/29/2024 | $208.59 | $207.54 (-0.5%) | $209.37 | $206.61 | 226,511 | $11.55 B |
| 11/27/2024 | $210.91 | $209.87 (-0.49%) | $212.91 | $208.57 | 347,248 | $11.68 B |
| 11/26/2024 | $208.65 | $211.88 (1.55%) | $212.44 | $207.05 | 312,500 | $11.79 B |
| 11/25/2024 | $205.78 | $210.11 (2.1%) | $210.97 | $205.23 | 483,200 | $11.69 B |
| 11/22/2024 | $202.31 | $205.28 (1.47%) | $205.91 | $201.58 | 395,829 | $11.42 B |
| 11/21/2024 | $197.58 | $201.75 (2.11%) | $202.49 | $195.53 | 490,500 | $11.23 B |
| 11/20/2024 | $193.65 | $195.28 (0.84%) | $196.94 | $193.18 | 418,100 | $10.87 B |
| 11/19/2024 | $193.29 | $194.78 (0.77%) | $196.16 | $192.70 | 382,121 | $10.84 B |
| 11/18/2024 | $198.95 | $195.57 (-1.7%) | $198.95 | $194.74 | 353,451 | $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 |