Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paylocity Holdings Corp (NQ: PCTY )

142.17 -2.88 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 237.35 240.31 235.63 236.16 266,106 -1.84(-0.77%)
Dec 30, 2021 237.57 240.86 236.83 238.00 144,068 +0.80(+0.34%)
Dec 29, 2021 239.11 239.16 234.34 237.20 176,999 -1.51(-0.63%)
Dec 28, 2021 243.81 244.00 236.71 238.71 166,435 -3.87(-1.60%)
Dec 27, 2021 240.46 243.28 238.49 242.58 205,366 +3.22(+1.35%)
Dec 23, 2021 238.52 241.81 234.95 239.36 126,766 +1.77(+0.74%)
Dec 22, 2021 230.69 238.41 229.87 237.59 306,642 +5.99(+2.59%)
Dec 21, 2021 224.61 234.37 222.31 231.60 172,046 +8.40(+3.76%)
Dec 20, 2021 221.34 226.17 219.06 223.20 279,125 -1.64(-0.73%)
Dec 17, 2021 214.98 225.47 212.87 224.84 693,962 +7.69(+3.54%)
Dec 16, 2021 231.03 232.67 214.37 217.15 323,140 -11.39(-4.98%)
Dec 15, 2021 227.81 230.00 218.76 228.54 397,559 +0.73(+0.32%)
Dec 14, 2021 233.35 235.43 224.20 227.81 308,662 -10.10(-4.25%)
Dec 13, 2021 238.45 244.68 235.39 237.91 326,914 -0.18(-0.08%)
Dec 10, 2021 242.13 247.17 236.22 238.09 233,197 -3.25(-1.35%)
Dec 09, 2021 251.18 254.62 240.08 241.34 285,816 -9.70(-3.87%)
Dec 08, 2021 253.61 254.87 248.08 251.04 327,264 -0.92(-0.37%)
Dec 07, 2021 252.06 257.04 248.42 251.96 375,142 +7.24(+2.96%)
Dec 06, 2021 242.40 245.64 235.92 244.72 277,580 +0.88(+0.36%)
Dec 03, 2021 258.69 261.25 241.07 243.84 426,424 -13.56(-5.27%)
Dec 02, 2021 248.34 258.13 247.38 257.40 441,830 +8.24(+3.31%)
Dec 01, 2021 254.30 258.11 247.17 249.16 516,133 -3.18(-1.26%)
Nov 30, 2021 262.86 264.00 251.28 252.34 376,406 -9.93(-3.79%)
Nov 29, 2021 258.07 263.75 252.72 262.27 309,599 +5.97(+2.33%)
Nov 26, 2021 256.47 260.06 254.55 256.30 119,051 -4.79(-1.83%)
Nov 24, 2021 253.06 261.56 251.00 261.09 356,166 +5.21(+2.04%)
Nov 23, 2021 268.66 268.65 254.53 255.88 563,881 -9.14(-3.45%)
Nov 22, 2021 273.30 274.56 262.26 265.02 482,211 -7.00(-2.57%)
Nov 19, 2021 266.37 272.38 264.23 272.02 311,786 +8.47(+3.21%)
Nov 18, 2021 265.00 263.69 262.08 263.55 195,238 -0.65(-0.25%)
Nov 17, 2021 267.85 267.93 259.11 264.20 193,450 -1.58(-0.59%)
Nov 16, 2021 264.40 266.87 262.44 265.78 261,060 +0.92(+0.35%)
Nov 15, 2021 270.44 270.44 262.33 264.86 358,687 -3.46(-1.29%)
Nov 12, 2021 266.28 268.73 259.27 268.32 930,589 +2.89(+1.09%)
Nov 11, 2021 267.68 270.00 261.30 265.43 253,845 -0.49(-0.18%)
Nov 10, 2021 276.05 265.92 336,972 -12.12(-4.36%)
Nov 09, 2021 274.10 278.58 268.64 278.04 513,700 +3.51(+1.28%)
Nov 08, 2021 279.23 284.46 273.77 274.53 1,016,414 -5.47(-1.95%)
Nov 05, 2021 313.00 314.50 279.90 280.00 776,690 -11.00(-3.78%)
Nov 04, 2021 301.68 304.91 290.01 291.00 433,946 -8.15(-2.72%)
Nov 03, 2021 302.86 302.86 295.30 299.15 330,461 -3.84(-1.27%)
Nov 02, 2021 305.08 306.73 302.15 302.99 242,108 -2.76(-0.90%)
Nov 01, 2021 306.37 309.22 304.35 305.75 241,026 +0.61(+0.20%)
Oct 29, 2021 299.29 305.58 305.14 208,702 +3.56(+1.18%)
Oct 28, 2021 298.38 305.02 298.21 301.58 190,948 +5.99(+2.03%)
Oct 27, 2021 297.55 298.57 291.96 295.59 187,038 -1.91(-0.64%)
Oct 26, 2021 299.23 297.50 163,288 +1.15(+0.39%)
Oct 25, 2021 294.85 296.35 159,976 +2.07(+0.70%)
Oct 22, 2021 296.30 299.87 293.10 294.28 149,967 -2.34(-0.79%)
Oct 21, 2021 291.46 299.08 291.11 296.62 258,995 +6.48(+2.23%)
Oct 20, 2021 292.96 293.17 289.24 290.14 132,876 -0.97(-0.33%)
Oct 19, 2021 292.79 295.38 287.40 291.11 180,653 +2.31(+0.80%)
Oct 18, 2021 282.99 288.98 281.93 288.80 588,894 +5.57(+1.97%)
Oct 15, 2021 290.46 291.50 282.67 283.23 230,029 -5.44(-1.88%)
Oct 14, 2021 285.55 290.46 284.29 288.67 220,041 +7.27(+2.58%)
Oct 13, 2021 280.00 282.88 278.62 281.40 228,379 +4.48(+1.62%)
Oct 12, 2021 275.89 282.37 274.06 276.92 193,987 +3.48(+1.27%)
Oct 11, 2021 274.38 278.08 272.70 273.44 283,615 -2.06(-0.75%)
Oct 08, 2021 283.06 283.52 275.21 275.50 197,604 -4.97(-1.77%)
Oct 07, 2021 278.77 283.90 278.77 280.47 296,724 +3.72(+1.34%)
Oct 06, 2021 273.62 277.81 272.06 276.75 326,226 +0.30(+0.11%)
Oct 05, 2021 275.35 279.69 275.35 276.45 326,679 +2.43(+0.89%)
Oct 04, 2021 283.22 284.42 270.59 274.02 296,522 -10.99(-3.86%)
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.