5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
-6.09%
1 YEAR PERFORMANCE
+11.75%
Paylocity Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $188.00 | $187.33 (-0.36%) | $194.46 | $180.36 | 804,569 | $10.45 B |
| 05/01/2025 | $192.98 | $194.16 (0.61%) | $196.61 | $191.51 | 544,466 | $10.84 B |
| 04/30/2025 | $189.25 | $192.10 (1.51%) | $192.29 | $185.85 | 435,949 | $10.72 B |
| 04/29/2025 | $188.59 | $192.33 (1.98%) | $193.35 | $188.59 | 260,500 | $10.73 B |
| 04/28/2025 | $190.96 | $189.82 (-0.6%) | $191.15 | $186.76 | 448,214 | $10.59 B |
| 04/25/2025 | $187.62 | $191.11 (1.86%) | $191.76 | $182.58 | 342,900 | $10.67 B |
| 04/24/2025 | $184.14 | $188.51 (2.37%) | $190.13 | $182.84 | 473,900 | $10.52 B |
| 04/23/2025 | $187.62 | $184.33 (-1.75%) | $191.25 | $184.27 | 396,200 | $10.29 B |
| 04/22/2025 | $181.30 | $182.99 (0.93%) | $183.99 | $180.40 | 332,981 | $10.22 B |
| 04/21/2025 | $181.13 | $179.52 (-0.89%) | $181.78 | $176.07 | 320,304 | $10.02 B |
| 04/17/2025 | $183.50 | $183.98 (0.26%) | $185.75 | $180.19 | 260,735 | $10.27 B |
| 04/16/2025 | $185.28 | $183.75 (-0.83%) | $186.28 | $181.51 | 385,700 | $10.26 B |
| 04/15/2025 | $188.35 | $186.75 (-0.85%) | $189.13 | $186.00 | 385,400 | $10.43 B |
| 04/14/2025 | $189.74 | $187.40 (-1.23%) | $190.80 | $185.22 | 477,700 | $10.46 B |
| 04/11/2025 | $184.07 | $187.27 (1.74%) | $187.71 | $179.88 | 327,946 | $10.45 B |
| 04/10/2025 | $184.77 | $183.78 (-0.54%) | $186.84 | $177.43 | 354,200 | $10.26 B |
| 04/09/2025 | $171.03 | $187.74 (9.77%) | $188.90 | $170.27 | 492,516 | $10.48 B |
| 04/08/2025 | $179.37 | $172.54 (-3.81%) | $181.77 | $170.85 | 498,008 | $9.63 B |
| 04/07/2025 | $167.86 | $174.81 (4.14%) | $178.94 | $165.28 | 718,131 | $9.76 B |
| 04/04/2025 | $175.90 | $174.88 (-0.58%) | $179.81 | $172.07 | 534,611 | $9.76 B |
| 04/03/2025 | $182.25 | $182.76 (0.28%) | $185.44 | $177.46 | 474,800 | $10.20 B |
| 04/02/2025 | $187.29 | $190.31 (1.61%) | $191.67 | $186.91 | 391,346 | $10.62 B |
| 04/01/2025 | $189.99 | $189.83 (-0.08%) | $190.60 | $185.42 | 268,124 | $10.60 B |
| 03/31/2025 | $185.64 | $187.34 (0.92%) | $189.61 | $181.81 | 422,544 | $10.46 B |
| 03/28/2025 | $191.17 | $186.33 (-2.53%) | $191.98 | $185.82 | 318,935 | $10.40 B |
| 03/27/2025 | $193.10 | $191.13 (-1.02%) | $194.50 | $190.12 | 411,100 | $10.67 B |
| 03/26/2025 | $196.28 | $194.12 (-1.1%) | $196.90 | $193.29 | 308,548 | $10.84 B |
| 03/25/2025 | $196.30 | $194.69 (-0.82%) | $198.43 | $193.62 | 323,223 | $10.87 B |
| 03/24/2025 | $194.20 | $196.16 (1.01%) | $196.48 | $191.56 | 329,308 | $10.95 B |
| 03/21/2025 | $189.04 | $191.91 (1.52%) | $192.48 | $186.60 | 570,223 | $10.71 B |
| 03/20/2025 | $189.43 | $190.75 (0.7%) | $192.11 | $189.28 | 261,333 | $10.65 B |
| 03/19/2025 | $189.01 | $190.90 (1%) | $193.24 | $188.61 | 294,700 | $10.66 B |
| 03/18/2025 | $188.88 | $189.96 (0.57%) | $191.27 | $187.00 | 278,900 | $10.60 B |
| 03/17/2025 | $187.15 | $190.26 (1.66%) | $193.31 | $187.09 | 320,337 | $10.62 B |
| 03/14/2025 | $185.15 | $186.24 (0.59%) | $186.87 | $182.33 | 348,422 | $10.40 B |
| 03/13/2025 | $186.12 | $183.21 (-1.56%) | $192.97 | $180.69 | 299,763 | $10.23 B |
| 03/12/2025 | $188.24 | $186.53 (-0.91%) | $191.39 | $184.62 | 446,545 | $10.41 B |
| 03/11/2025 | $187.28 | $186.94 (-0.18%) | $189.59 | $183.98 | 584,419 | $10.44 B |
| 03/10/2025 | $192.93 | $188.60 (-2.24%) | $196.13 | $185.94 | 629,100 | $10.53 B |
| 03/07/2025 | $191.28 | $195.11 (2%) | $196.15 | $188.39 | 369,910 | $10.89 B |
| 03/06/2025 | $199.33 | $190.82 (-4.27%) | $199.48 | $190.43 | 375,700 | $10.65 B |
| 03/05/2025 | $198.72 | $201.96 (1.63%) | $203.70 | $198.35 | 371,113 | $11.27 B |
| 03/04/2025 | $201.92 | $199.04 (-1.43%) | $202.76 | $196.49 | 521,738 | $11.11 B |
| 03/03/2025 | $205.12 | $204.95 (-0.08%) | $210.35 | $202.86 | 662,400 | $11.44 B |
| 02/28/2025 | $200.90 | $204.29 (1.69%) | $204.44 | $200.90 | 519,000 | $11.40 B |
| 02/27/2025 | $205.74 | $200.40 (-2.6%) | $205.88 | $200.31 | 338,500 | $11.19 B |
| 02/26/2025 | $205.57 | $204.66 (-0.44%) | $208.66 | $204.16 | 312,033 | $11.43 B |
| 02/25/2025 | $205.86 | $204.19 (-0.81%) | $208.67 | $202.42 | 380,325 | $11.40 B |
| 02/24/2025 | $206.27 | $207.11 (0.41%) | $207.55 | $200.99 | 459,449 | $11.56 B |
| 02/21/2025 | $206.86 | $204.82 (-0.99%) | $207.51 | $204.47 | 369,200 | $11.43 B |
| 02/20/2025 | $210.44 | $206.42 (-1.91%) | $211.42 | $203.49 | 435,100 | $11.52 B |
| 02/19/2025 | $216.63 | $212.68 (-1.82%) | $217.86 | $212.40 | 458,800 | $11.87 B |
| 02/18/2025 | $216.67 | $217.86 (0.55%) | $218.17 | $215.15 | 432,339 | $12.16 B |
| 02/14/2025 | $217.94 | $216.96 (-0.45%) | $218.74 | $214.91 | 450,600 | $12.11 B |
| 02/13/2025 | $214.09 | $217.56 (1.62%) | $217.68 | $211.83 | 361,000 | $12.15 B |
| 02/12/2025 | $208.28 | $214.10 (2.79%) | $214.61 | $206.46 | 413,500 | $11.95 B |
| 02/11/2025 | $209.75 | $209.13 (-0.3%) | $211.98 | $208.61 | 325,400 | $11.67 B |
| 02/10/2025 | $207.29 | $211.61 (2.08%) | $213.80 | $204.68 | 593,345 | $11.81 B |
| 02/07/2025 | $219.85 | $205.84 (-6.37%) | $223.80 | $202.44 | 1.18 M | $11.47 B |
| 02/06/2025 | $208.45 | $212.01 (1.71%) | $212.20 | $207.60 | 511,200 | $11.82 B |
| 02/05/2025 | $209.61 | $209.12 (-0.23%) | $212.68 | $206.03 | 763,300 | $11.65 B |
| 02/04/2025 | $205.44 | $210.82 (2.62%) | $211.07 | $205.04 | 573,055 | $11.75 B |
| 02/03/2025 | $201.57 | $206.38 (2.39%) | $206.65 | $199.20 | 351,442 | $11.50 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.
