Paylocity Holding CorporationPCTYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $135.56 | $138.67 | $133.83 | $135.57 | 811,500 |
| 1/30/2026 | $133.30 | $135.56 | $132.17 | $134.98 | 619,500 |
| 1/29/2026 | $139.29 | $139.29 | $131.07 | $132.15 | 872,400 |
| 1/28/2026 | $142.85 | $143.78 | $139.84 | $140.69 | 488,037 |
| 1/27/2026 | $144.83 | $145.84 | $141.53 | $142.14 | 362,137 |
| 1/26/2026 | $146.05 | $146.95 | $143.79 | $145.52 | 456,919 |
| 1/23/2026 | $147.37 | $148.22 | $144.82 | $145.86 | 387,800 |
| 1/22/2026 | $141.35 | $148.70 | $140.61 | $147.41 | 919,713 |
| 1/21/2026 | $138.21 | $142.16 | $138.21 | $140.47 | 700,100 |
| 1/20/2026 | $139.58 | $140.57 | $137.15 | $137.66 | 512,400 |
| 1/16/2026 | $142.68 | $142.68 | $139.00 | $140.10 | 547,700 |
| 1/15/2026 | $140.83 | $142.41 | $138.81 | $141.65 | 679,800 |
| 1/14/2026 | $144.36 | $144.93 | $139.75 | $140.42 | 510,900 |
| 1/13/2026 | $148.66 | $149.29 | $142.75 | $144.74 | 600,900 |
| 1/12/2026 | $149.07 | $150.92 | $148.15 | $149.32 | 623,300 |
| 1/9/2026 | $152.63 | $153.19 | $148.89 | $150.39 | 641,547 |
| 1/8/2026 | $152.63 | $154.40 | $150.00 | $153.73 | 615,900 |
| 1/7/2026 | $152.65 | $154.38 | $152.48 | $153.23 | 396,600 |
| 1/6/2026 | $149.44 | $153.05 | $149.01 | $152.57 | 528,036 |
| 1/5/2026 | $145.37 | $150.83 | $142.46 | $150.19 | 630,744 |
| 1/2/2026 | $151.75 | $153.63 | $145.45 | $145.70 | 582,327 |
| 12/31/2025 | $152.37 | $153.65 | $151.90 | $152.50 | 322,836 |
| 12/30/2025 | $153.01 | $153.89 | $152.84 | $152.98 | 242,300 |
| 12/29/2025 | $153.02 | $154.72 | $151.79 | $153.82 | 469,015 |
| 12/26/2025 | $152.13 | $153.73 | $152.11 | $153.65 | 261,739 |
| 12/24/2025 | $152.90 | $152.92 | $151.23 | $152.32 | 125,300 |
| 12/23/2025 | $153.25 | $153.69 | $150.32 | $152.04 | 599,030 |
| 12/22/2025 | $152.39 | $154.52 | $151.65 | $153.84 | 554,406 |
| 12/19/2025 | $152.09 | $153.33 | $149.99 | $152.84 | 1.37M |
| 12/18/2025 | $150.72 | $152.55 | $148.81 | $151.69 | 645,831 |
| 12/17/2025 | $151.28 | $154.99 | $149.71 | $150.86 | 777,738 |
| 12/16/2025 | $148.17 | $150.50 | $147.10 | $149.71 | 490,900 |
| 12/15/2025 | $150.85 | $150.89 | $147.12 | $148.50 | 638,700 |
| 12/12/2025 | $149.83 | $152.18 | $149.29 | $150.89 | 612,634 |
| 12/11/2025 | $146.05 | $150.42 | $146.05 | $149.22 | 832,212 |
| 12/10/2025 | $147.11 | $148.15 | $144.39 | $145.23 | 795,712 |
| 12/9/2025 | $147.41 | $148.06 | $145.76 | $146.91 | 321,544 |
| 12/8/2025 | $146.04 | $148.19 | $144.36 | $146.98 | 338,600 |
| 12/5/2025 | $146.08 | $147.87 | $145.31 | $146.52 | 433,300 |
| 12/4/2025 | $146.90 | $147.45 | $145.34 | $146.30 | 473,333 |
| 12/3/2025 | $146.05 | $147.77 | $145.14 | $145.81 | 731,101 |
| 12/2/2025 | $147.90 | $148.32 | $145.67 | $145.86 | 478,900 |
| 12/1/2025 | $146.85 | $149.02 | $146.46 | $146.81 | 434,208 |
| 11/28/2025 | $147.59 | $148.24 | $146.60 | $147.33 | 205,800 |
| 11/26/2025 | $147.23 | $149.19 | $146.51 | $146.95 | 383,135 |
| 11/25/2025 | $147.02 | $149.65 | $144.58 | $148.35 | 520,500 |
| 11/24/2025 | $149.05 | $149.05 | $145.15 | $145.44 | 567,900 |
| 11/21/2025 | $144.06 | $149.42 | $143.30 | $148.98 | 639,239 |
| 11/20/2025 | $144.55 | $146.22 | $142.65 | $143.93 | 1.11M |
| 11/19/2025 | $145.06 | $145.09 | $142.78 | $144.07 | 317,632 |
| 11/18/2025 | $145.68 | $146.32 | $143.05 | $144.91 | 396,005 |
| 11/17/2025 | $148.09 | $148.28 | $144.48 | $145.32 | 473,216 |
| 11/14/2025 | $147.00 | $148.49 | $145.32 | $148.05 | 613,500 |
| 11/13/2025 | $146.50 | $148.83 | $145.79 | $148.30 | 663,222 |
| 11/12/2025 | $148.76 | $149.91 | $147.10 | $147.99 | 828,400 |
| 11/11/2025 | $142.51 | $149.05 | $141.54 | $148.88 | 874,400 |
| 11/10/2025 | $143.48 | $144.30 | $140.56 | $142.30 | 1.08M |
| 11/7/2025 | $138.07 | $142.73 | $138.07 | $141.88 | 1.24M |
| 11/6/2025 | $143.82 | $143.98 | $135.46 | $138.42 | 1.50M |
| 11/5/2025 | $137.82 | $148.74 | $135.51 | $145.46 | 1.49M |