5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
-23.17%
3 MONTH PERFORMANCE
-25.93%
6 MONTH PERFORMANCE
-37.40%
YEAR-TO-DATE PERFORMANCE
-29.42%
1 YEAR PERFORMANCE
-50.39%
Paylocity Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $107.12 | $107.64 (0.49%) | $107.72 | $105.05 | 855.40 K | $5.77 B |
| 02/13/2026 | $105.72 | $107.13 (1.33%) | $108.31 | $103.72 | 1.93 M | $5.84 B |
| 02/12/2026 | $106.90 | $104.20 (-2.53%) | $107.94 | $101.40 | 1.78 M | $5.68 B |
| 02/11/2026 | $113.11 | $107.68 (-4.8%) | $114.10 | $106.45 | 1.64 M | $5.87 B |
| 02/10/2026 | $112.61 | $113.82 (1.07%) | $117.09 | $112.61 | 1.50 M | $6.21 B |
| 02/09/2026 | $117.93 | $112.31 (-4.77%) | $119.03 | $111.91 | 1.78 M | $6.13 B |
| 02/06/2026 | $125.67 | $117.85 (-6.22%) | $129.14 | $113.70 | 2.10 M | $6.43 B |
| 02/05/2026 | $126.96 | $127.05 (0.07%) | $129.40 | $124.78 | 2.16 M | $6.93 B |
| 02/04/2026 | $125.56 | $126.64 (0.86%) | $129.43 | $123.71 | 1.23 M | $6.91 B |
| 02/03/2026 | $133.24 | $127.26 (-4.49%) | $133.24 | $125.77 | 998.00 K | $6.94 B |
| 02/02/2026 | $135.56 | $135.57 (0.01%) | $138.67 | $133.83 | 811.50 K | $7.40 B |
| 01/30/2026 | $133.30 | $134.98 (1.26%) | $135.56 | $132.17 | 619.50 K | $7.43 B |
| 01/29/2026 | $139.29 | $132.15 (-5.13%) | $139.29 | $131.07 | 872.40 K | $7.27 B |
| 01/28/2026 | $142.85 | $140.69 (-1.51%) | $143.78 | $139.84 | 488.04 K | $7.74 B |
| 01/27/2026 | $144.83 | $142.14 (-1.86%) | $145.84 | $141.53 | 362.14 K | $7.82 B |
| 01/26/2026 | $146.05 | $145.52 (-0.36%) | $146.95 | $143.79 | 456.92 K | $8.01 B |
| 01/23/2026 | $147.37 | $145.86 (-1.02%) | $148.22 | $144.82 | 387.80 K | $8.02 B |
| 01/22/2026 | $141.35 | $147.41 (4.29%) | $148.70 | $140.61 | 919.71 K | $8.11 B |
| 01/21/2026 | $138.21 | $140.47 (1.64%) | $142.16 | $138.21 | 700.10 K | $7.73 B |
| 01/20/2026 | $139.58 | $137.66 (-1.38%) | $140.57 | $137.15 | 512.40 K | $7.57 B |
| 01/16/2026 | $142.68 | $140.10 (-1.81%) | $142.68 | $139.00 | 547.70 K | $7.71 B |
| 01/15/2026 | $140.83 | $141.65 (0.58%) | $142.41 | $138.81 | 679.80 K | $7.79 B |
| 01/14/2026 | $144.36 | $140.42 (-2.73%) | $144.93 | $139.75 | 510.90 K | $7.72 B |
| 01/13/2026 | $148.66 | $144.74 (-2.64%) | $149.29 | $142.75 | 600.90 K | $7.96 B |
| 01/12/2026 | $149.07 | $149.32 (0.17%) | $150.92 | $148.15 | 623.30 K | $8.21 B |
| 01/09/2026 | $152.63 | $150.39 (-1.47%) | $153.19 | $148.89 | 641.55 K | $8.27 B |
| 01/08/2026 | $152.63 | $153.73 (0.72%) | $154.40 | $150.00 | 615.90 K | $8.46 B |
| 01/07/2026 | $152.65 | $153.23 (0.38%) | $154.38 | $152.48 | 396.60 K | $8.43 B |
| 01/06/2026 | $149.44 | $152.57 (2.09%) | $153.05 | $149.01 | 528.04 K | $8.39 B |
| 01/05/2026 | $145.37 | $150.19 (3.32%) | $150.83 | $142.46 | 630.74 K | $8.26 B |
| 01/02/2026 | $151.75 | $145.70 (-3.99%) | $153.63 | $145.45 | 582.33 K | $8.02 B |
| 12/31/2025 | $152.37 | $152.50 (0.09%) | $153.65 | $151.90 | 322.84 K | $8.39 B |
| 12/30/2025 | $153.01 | $152.98 (-0.02%) | $153.89 | $152.84 | 242.30 K | $8.42 B |
| 12/29/2025 | $153.02 | $153.82 (0.52%) | $154.72 | $151.79 | 469.02 K | $8.46 B |
| 12/26/2025 | $152.13 | $153.65 (1%) | $153.73 | $152.11 | 261.74 K | $8.45 B |
| 12/24/2025 | $152.90 | $152.32 (-0.38%) | $152.92 | $151.23 | 125.30 K | $8.38 B |
| 12/23/2025 | $153.25 | $152.04 (-0.79%) | $153.69 | $150.32 | 599.03 K | $8.36 B |
| 12/22/2025 | $152.39 | $153.84 (0.95%) | $154.52 | $151.65 | 554.41 K | $8.46 B |
| 12/19/2025 | $152.09 | $152.84 (0.49%) | $153.33 | $149.99 | 1.37 M | $8.41 B |
| 12/18/2025 | $150.72 | $151.69 (0.64%) | $152.55 | $148.81 | 645.83 K | $8.34 B |
| 12/17/2025 | $151.28 | $150.86 (-0.28%) | $154.99 | $149.71 | 777.74 K | $8.30 B |
| 12/16/2025 | $148.17 | $149.71 (1.04%) | $150.50 | $147.10 | 490.90 K | $8.24 B |
| 12/15/2025 | $150.85 | $148.50 (-1.56%) | $150.89 | $147.12 | 638.70 K | $8.17 B |
| 12/12/2025 | $149.83 | $150.89 (0.71%) | $152.18 | $149.29 | 612.63 K | $8.30 B |
| 12/11/2025 | $146.05 | $149.22 (2.17%) | $150.42 | $146.05 | 832.21 K | $8.21 B |
| 12/10/2025 | $147.11 | $145.23 (-1.28%) | $148.15 | $144.39 | 795.71 K | $7.99 B |
| 12/09/2025 | $147.41 | $146.91 (-0.34%) | $148.06 | $145.76 | 321.54 K | $8.08 B |
| 12/08/2025 | $146.04 | $146.98 (0.64%) | $148.19 | $144.36 | 338.60 K | $8.09 B |
| 12/05/2025 | $146.08 | $146.52 (0.3%) | $147.87 | $145.31 | 433.30 K | $8.06 B |
| 12/04/2025 | $146.90 | $146.30 (-0.41%) | $147.45 | $145.34 | 473.33 K | $8.05 B |
| 12/03/2025 | $146.05 | $145.81 (-0.16%) | $147.77 | $145.14 | 731.10 K | $8.02 B |
| 12/02/2025 | $147.90 | $145.86 (-1.38%) | $148.32 | $145.67 | 478.90 K | $8.02 B |
| 12/01/2025 | $146.85 | $146.81 (-0.03%) | $149.02 | $146.46 | 434.21 K | $8.08 B |
| 11/28/2025 | $147.59 | $147.33 (-0.18%) | $148.24 | $146.60 | 205.80 K | $8.11 B |
| 11/26/2025 | $147.23 | $146.95 (-0.19%) | $149.19 | $146.51 | 383.14 K | $8.08 B |
| 11/25/2025 | $147.02 | $148.35 (0.9%) | $149.65 | $144.58 | 520.50 K | $8.16 B |
| 11/24/2025 | $149.05 | $145.44 (-2.42%) | $149.05 | $145.15 | 567.90 K | $8.00 B |
| 11/21/2025 | $144.06 | $148.98 (3.42%) | $149.42 | $143.30 | 639.24 K | $8.20 B |
| 11/20/2025 | $144.55 | $143.93 (-0.43%) | $146.22 | $142.65 | 1.11 M | $7.92 B |
| 11/19/2025 | $145.06 | $144.07 (-0.68%) | $145.09 | $142.78 | 317.63 K | $7.93 B |
| 11/18/2025 | $145.68 | $144.91 (-0.53%) | $146.32 | $143.05 | 396.01 K | $7.97 B |
| 11/17/2025 | $148.09 | $145.32 (-1.87%) | $148.28 | $144.48 | 473.22 K | $7.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
