Skip to main content

Paylocity Holdings Corp (NQ: PCTY )

171.86 -1.43 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 174.15 175.47 171.65 171.86 239,874 -1.43(-0.83%)
Mar 27, 2024 172.98 174.60 171.01 173.29 234,776 +1.91(+1.11%)
Mar 26, 2024 171.75 172.17 170.49 171.38 291,485 +0.57(+0.33%)
Mar 25, 2024 170.62 172.49 170.13 170.81 497,822 -0.39(-0.23%)
Mar 22, 2024 171.48 171.92 168.51 171.20 272,749 +0.08(+0.05%)
Mar 21, 2024 169.73 173.00 168.99 171.12 336,337 +2.58(+1.53%)
Mar 20, 2024 169.05 169.95 166.10 168.54 194,374 -0.31(-0.18%)
Mar 19, 2024 167.39 169.51 166.59 168.85 261,666 +0.20(+0.12%)
Mar 18, 2024 167.51 171.23 165.69 168.65 240,274 +2.07(+1.24%)
Mar 15, 2024 167.24 168.81 164.60 166.58 838,459 -0.83(-0.50%)
Mar 14, 2024 168.85 169.01 165.32 167.41 340,681 -1.23(-0.73%)
Mar 13, 2024 168.83 172.01 168.18 168.64 364,602 +0.29(+0.17%)
Mar 12, 2024 169.32 169.74 165.46 168.35 453,267 -0.65(-0.38%)
Mar 11, 2024 163.83 169.19 162.80 169.00 435,659 +5.26(+3.21%)
Mar 08, 2024 167.35 169.52 163.58 163.74 308,415 -2.60(-1.56%)
Mar 07, 2024 166.76 169.00 164.53 166.34 327,478 -0.01(-0.01%)
Mar 06, 2024 166.63 168.99 165.41 166.35 270,481 +1.54(+0.93%)
Mar 05, 2024 168.29 169.96 162.83 164.81 530,117 -5.52(-3.24%)
Mar 04, 2024 168.80 170.50 166.93 170.33 499,446 +1.65(+0.98%)
Mar 01, 2024 169.09 169.09 165.20 168.68 376,044 +0.07(+0.04%)
Feb 29, 2024 170.50 171.56 168.13 168.61 623,797 -0.26(-0.15%)
Feb 28, 2024 166.88 170.64 165.41 168.87 282,897 +0.83(+0.49%)
Feb 27, 2024 170.71 172.47 167.71 168.04 376,717 -2.75(-1.61%)
Feb 26, 2024 172.81 172.81 170.22 170.79 270,421 -2.63(-1.52%)
Feb 23, 2024 172.08 175.11 171.34 173.42 276,186 +1.18(+0.69%)
Feb 22, 2024 172.67 174.88 170.00 172.24 329,609 -1.21(-0.70%)
Feb 21, 2024 174.22 175.82 172.14 173.45 625,204 -2.61(-1.48%)
Feb 20, 2024 174.75 177.19 173.45 176.06 358,532 -1.33(-0.75%)
Feb 16, 2024 174.72 178.72 171.59 177.39 565,880 +2.44(+1.39%)
Feb 15, 2024 173.60 176.72 172.97 174.95 875,887 +2.95(+1.72%)
Feb 14, 2024 168.88 172.32 167.85 172.00 817,380 +5.94(+3.58%)
Feb 13, 2024 170.76 172.31 165.53 166.06 800,813 -8.89(-5.08%)
Feb 12, 2024 168.43 176.74 167.45 174.95 1,060,011 +8.82(+5.31%)
Feb 09, 2024 160.00 169.71 158.00 166.13 1,675,524 -5.78(-3.36%)
Feb 08, 2024 167.32 174.03 165.19 171.91 1,385,375 +3.61(+2.14%)
Feb 07, 2024 163.03 168.89 160.34 168.30 841,763 +2.12(+1.28%)
Feb 06, 2024 163.32 166.71 162.05 166.18 537,794 +7.32(+4.61%)
Feb 05, 2024 161.67 163.09 155.48 158.86 457,586 -4.45(-2.72%)
Feb 02, 2024 159.48 164.60 158.50 163.31 432,092 +3.31(+2.07%)
Feb 01, 2024 159.64 162.46 157.00 160.00 547,181 +1.59(+1.00%)
Jan 31, 2024 158.55 163.42 157.01 158.41 489,861 -0.50(-0.31%)
Jan 30, 2024 158.46 159.83 156.76 158.91 425,356 +0.17(+0.11%)
Jan 29, 2024 157.34 159.13 155.65 158.74 423,054 +0.89(+0.56%)
Jan 26, 2024 159.38 161.27 157.77 157.85 321,840 -0.71(-0.45%)
Jan 25, 2024 158.99 161.39 157.85 158.56 756,571 +0.52(+0.33%)
Jan 24, 2024 160.00 160.24 156.99 158.04 547,036 +0.09(+0.06%)
Jan 23, 2024 155.63 158.12 154.17 157.94 485,955 +4.88(+3.19%)
Jan 22, 2024 153.04 153.95 148.54 153.06 733,891 +0.57(+0.37%)
Jan 19, 2024 153.67 154.06 149.93 152.49 456,856 -0.84(-0.55%)
Jan 18, 2024 155.00 155.00 150.13 153.33 437,674 -0.44(-0.29%)
Jan 17, 2024 153.03 154.01 150.92 153.77 453,283 +0.31(+0.20%)
Jan 16, 2024 152.76 155.08 151.03 153.46 382,818 -1.16(-0.75%)
Jan 12, 2024 153.87 154.67 151.64 154.62 517,593 +2.15(+1.41%)
Jan 11, 2024 158.98 158.98 149.80 152.47 670,831 -7.11(-4.46%)
Jan 10, 2024 163.47 164.42 159.15 159.58 262,946 -3.06(-1.88%)
Jan 09, 2024 160.99 166.11 160.99 162.64 273,046 +0.16(+0.10%)
Jan 08, 2024 159.24 163.44 157.79 162.48 319,601 +3.00(+1.88%)
Jan 05, 2024 157.36 161.15 157.36 159.48 540,116 -0.65(-0.41%)
Jan 04, 2024 158.04 160.88 157.85 160.13 453,970 +2.23(+1.41%)
Jan 03, 2024 160.36 160.87 157.20 157.90 425,972 -4.90(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.