5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
+18.12%
3 MONTH PERFORMANCE
+23.18%
6 MONTH PERFORMANCE
+59.64%
YEAR-TO-DATE PERFORMANCE
+10.43%
1 YEAR PERFORMANCE
+19.34%
Paylocity Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $167.69 | $168.40 (0.42%) | $168.74 | $165.32 | 492.42 K | $9.11 B |
| 10/28/2026 | $168.74 | $168.50 (-0.14%) | $171.01 | $166.55 | 524.00 K | $9.11 B |
| 10/27/2026 | $175.00 | $170.07 (-2.82%) | $176.49 | $169.66 | 784.31 K | $9.20 B |
| 10/26/2026 | $177.19 | $176.46 (-0.41%) | $178.53 | $174.17 | 594.03 K | $9.54 B |
| 10/23/2026 | $177.26 | $177.19 (-0.04%) | $178.24 | $174.99 | 456.93 K | $9.58 B |
| 10/22/2026 | $172.50 | $177.67 (3%) | $178.13 | $172.02 | 686.50 K | $9.61 B |
| 10/21/2026 | $169.74 | $169.33 (-0.24%) | $171.81 | $168.32 | 507.20 K | $9.16 B |
| 10/20/2026 | $168.19 | $170.06 (1.11%) | $171.53 | $168.09 | 696.30 K | $9.20 B |
| 10/19/2026 | $164.98 | $166.17 (0.72%) | $167.17 | $164.96 | 437.00 K | $8.99 B |
| 10/16/2026 | $168.05 | $166.32 (-1.03%) | $169.09 | $163.27 | 459.51 K | $8.99 B |
| 10/15/2026 | $159.81 | $166.25 (4.03%) | $166.48 | $159.81 | 744.35 K | $8.99 B |
| 10/14/2026 | $157.18 | $159.10 (1.22%) | $159.46 | $156.82 | 576.80 K | $8.60 B |
| 10/13/2026 | $155.73 | $158.11 (1.53%) | $158.57 | $155.73 | 527.87 K | $8.55 B |
| 10/12/2026 | $155.97 | $156.03 (0.04%) | $157.97 | $155.17 | 500.23 K | $8.44 B |
| 10/09/2026 | $153.72 | $153.96 (0.16%) | $155.31 | $152.54 | 445.90 K | $8.33 B |
| 10/08/2026 | $148.10 | $153.02 (3.32%) | $153.15 | $148.10 | 712.35 K | $8.28 B |
| 10/07/2026 | $146.55 | $148.02 (1%) | $149.93 | $146.08 | 571.10 K | $8.01 B |
| 10/06/2026 | $147.18 | $146.16 (-0.69%) | $148.65 | $145.32 | 526.35 K | $7.90 B |
| 10/05/2026 | $145.57 | $147.39 (1.25%) | $147.67 | $144.49 | 556.94 K | $7.97 B |
| 10/02/2026 | $147.29 | $144.47 (-1.91%) | $149.00 | $144.26 | 560.50 K | $7.81 B |
| 10/01/2026 | $145.64 | $146.60 (0.66%) | $148.57 | $144.55 | 768.70 K | $7.93 B |
| 09/30/2026 | $142.19 | $142.57 (0.27%) | $143.47 | $141.05 | 571.61 K | $7.71 B |
| 09/29/2026 | $143.33 | $142.19 (-0.8%) | $144.35 | $139.42 | 622.00 K | $7.69 B |
| 09/28/2026 | $141.85 | $142.72 (0.61%) | $145.02 | $140.55 | 797.34 K | $7.72 B |
| 09/25/2026 | $143.60 | $143.35 (-0.17%) | $148.09 | $142.55 | 746.44 K | $7.75 B |
| 09/24/2026 | $145.35 | $143.64 (-1.18%) | $146.35 | $142.76 | 595.30 K | $7.77 B |
| 09/23/2026 | $145.97 | $143.58 (-1.64%) | $145.97 | $141.65 | 834.70 K | $7.77 B |
| 09/22/2026 | $146.92 | $145.71 (-0.82%) | $147.13 | $143.25 | 779.75 K | $7.88 B |
| 09/21/2026 | $143.12 | $144.42 (0.91%) | $145.06 | $142.10 | 639.30 K | $7.81 B |
| 09/18/2026 | $144.22 | $143.73 (-0.34%) | $145.78 | $143.31 | 1.18 M | $7.77 B |
| 09/17/2026 | $146.61 | $146.23 (-0.26%) | $148.70 | $144.64 | 637.34 K | $7.91 B |
| 09/16/2026 | $144.37 | $147.32 (2.04%) | $148.68 | $143.62 | 590.20 K | $7.97 B |
| 09/15/2026 | $146.25 | $147.22 (0.66%) | $148.71 | $145.47 | 540.00 K | $7.96 B |
| 09/14/2026 | $146.99 | $147.97 (0.67%) | $148.66 | $144.76 | 762.14 K | $8.00 B |
| 09/11/2026 | $142.97 | $141.66 (-0.92%) | $144.10 | $140.89 | 608.30 K | $7.66 B |
| 09/10/2026 | $144.03 | $142.86 (-0.81%) | $144.97 | $142.24 | 682.01 K | $7.73 B |
| 09/09/2026 | $143.10 | $142.10 (-0.7%) | $143.83 | $140.39 | 562.40 K | $7.69 B |
| 09/08/2026 | $150.95 | $143.53 (-4.92%) | $151.57 | $143.29 | 611.52 K | $7.76 B |
| 09/04/2026 | $152.37 | $152.25 (-0.08%) | $153.20 | $148.39 | 566.12 K | $8.23 B |
| 09/03/2026 | $157.56 | $154.43 (-1.99%) | $159.35 | $153.58 | 469.11 K | $8.35 B |
| 09/02/2026 | $155.52 | $154.60 (-0.59%) | $156.22 | $153.46 | 376.50 K | $8.36 B |
| 09/01/2026 | $158.08 | $156.02 (-1.3%) | $161.93 | $155.39 | 560.72 K | $8.44 B |
| 08/31/2026 | $156.65 | $160.22 (2.28%) | $160.73 | $156.24 | 1.04 M | $8.67 B |
| 08/28/2026 | $157.82 | $157.93 (0.07%) | $159.26 | $157.38 | 459.55 K | $8.54 B |
| 08/27/2026 | $156.76 | $158.15 (0.89%) | $158.81 | $153.53 | 599.37 K | $8.55 B |
| 08/26/2026 | $149.65 | $152.04 (1.6%) | $153.69 | $149.27 | 336.83 K | $8.22 B |
| 08/25/2026 | $150.27 | $152.24 (1.31%) | $154.45 | $150.27 | 407.11 K | $8.23 B |
| 08/24/2026 | $153.25 | $152.45 (-0.52%) | $155.70 | $151.22 | 575.01 K | $8.24 B |
| 08/21/2026 | $151.79 | $153.34 (1.02%) | $153.89 | $150.04 | 408.80 K | $8.29 B |
| 08/20/2026 | $149.62 | $152.36 (1.83%) | $154.10 | $149.41 | 404.56 K | $8.24 B |
| 08/19/2026 | $147.55 | $149.31 (1.19%) | $151.34 | $147.00 | 799.81 K | $8.07 B |
| 08/18/2026 | $148.03 | $147.32 (-0.48%) | $149.89 | $146.36 | 522.60 K | $7.97 B |
| 08/17/2026 | $145.31 | $145.47 (0.11%) | $146.26 | $143.58 | 440.18 K | $7.87 B |
| 08/14/2026 | $153.40 | $148.28 (-3.34%) | $154.09 | $146.78 | 687.20 K | $8.02 B |
| 08/13/2026 | $143.79 | $152.71 (6.2%) | $153.07 | $142.51 | 1.06 M | $8.26 B |
| 08/12/2026 | $141.06 | $145.67 (3.27%) | $146.12 | $140.02 | 858.81 K | $7.88 B |
| 08/11/2026 | $145.04 | $145.05 (0.01%) | $147.22 | $144.06 | 978.70 K | $7.84 B |
| 08/10/2026 | $147.38 | $145.65 (-1.17%) | $149.80 | $145.38 | 1.21 M | $7.88 B |
| 08/07/2026 | $151.53 | $150.42 (-0.73%) | $156.18 | $150.26 | 1.30 M | $8.14 B |
| 08/06/2026 | $148.18 | $151.49 (2.23%) | $151.95 | $147.91 | 1.26 M | $8.19 B |
| 08/05/2026 | $150.00 | $147.81 (-1.46%) | $150.27 | $143.50 | 1.55 M | $7.99 B |
| 08/04/2026 | $134.97 | $143.32 (6.19%) | $143.32 | $133.69 | 978.10 K | $7.75 B |
| 08/03/2026 | $142.63 | $139.77 (-2.01%) | $144.40 | $137.50 | 602.27 K | $7.56 B |
| 07/31/2026 | $135.00 | $137.90 (2.15%) | $138.10 | $133.12 | 526.15 K | $7.46 B |
| 07/30/2026 | $139.00 | $136.71 (-1.65%) | $140.50 | $132.01 | 791.14 K | $7.42 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.
