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

Paylocity Holdings Corp (NQ: PCTY )

172.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2022 244.89 249.56 241.11 241.58 657,187 -4.81(-1.95%)
Sep 29, 2022 248.02 249.37 242.06 246.39 423,982 -5.08(-2.02%)
Sep 28, 2022 242.59 253.26 241.88 251.47 454,351 +10.03(+4.15%)
Sep 27, 2022 237.84 241.69 235.15 241.44 337,668 +8.96(+3.85%)
Sep 26, 2022 236.57 241.16 232.47 232.48 404,345 -4.10(-1.73%)
Sep 23, 2022 236.91 239.84 232.13 236.58 481,368 -4.90(-2.03%)
Sep 22, 2022 247.61 248.49 240.81 241.48 444,109 -7.71(-3.09%)
Sep 21, 2022 253.52 257.52 247.18 249.19 226,987 -1.22(-0.49%)
Sep 20, 2022 250.28 253.61 248.49 250.41 265,375 -3.45(-1.36%)
Sep 19, 2022 246.53 254.56 245.40 253.86 302,483 +5.06(+2.03%)
Sep 16, 2022 249.22 250.28 243.26 248.80 500,694 -4.48(-1.77%)
Sep 15, 2022 253.10 260.08 249.62 253.28 389,381 -4.30(-1.67%)
Sep 14, 2022 256.28 259.89 252.22 257.58 298,230 +2.82(+1.11%)
Sep 13, 2022 251.24 256.65 251.17 254.76 278,640 -6.71(-2.57%)
Sep 12, 2022 260.89 262.14 257.76 261.47 257,894 +3.02(+1.17%)
Sep 09, 2022 252.10 260.22 252.10 258.45 398,416 +8.55(+3.42%)
Sep 08, 2022 244.10 253.02 242.13 249.90 261,981 +3.31(+1.34%)
Sep 07, 2022 239.30 247.52 238.70 246.59 286,261 +8.34(+3.50%)
Sep 06, 2022 235.72 238.40 231.65 238.25 363,427 +2.48(+1.05%)
Sep 02, 2022 240.18 240.18 233.78 235.77 322,598 -1.23(-0.52%)
Sep 01, 2022 236.81 238.27 230.29 237.00 274,570 -4.00(-1.66%)
Aug 31, 2022 242.26 244.91 240.23 241.00 212,929 -1.25(-0.52%)
Aug 30, 2022 243.20 245.00 237.33 242.25 239,363 +0.91(+0.38%)
Aug 29, 2022 242.02 246.31 234.02 241.34 214,193 -4.43(-1.80%)
Aug 26, 2022 247.70 250.24 243.98 245.77 240,682 -4.11(-1.64%)
Aug 25, 2022 250.01 251.36 246.91 249.88 227,087 +2.92(+1.18%)
Aug 24, 2022 248.90 251.88 246.94 246.96 309,009 -0.03(-0.01%)
Aug 23, 2022 248.49 249.27 244.68 246.99 464,586 -1.43(-0.58%)
Aug 22, 2022 252.17 254.14 247.04 248.42 521,482 -9.72(-3.77%)
Aug 19, 2022 262.00 262.83 256.44 258.14 402,568 -8.34(-3.13%)
Aug 18, 2022 270.09 270.09 264.09 266.48 203,418 -2.70(-1.00%)
Aug 17, 2022 266.15 270.36 264.94 269.18 196,489 -2.59(-0.95%)
Aug 16, 2022 268.00 272.17 266.63 271.77 497,311 -0.47(-0.17%)
Aug 15, 2022 265.12 274.17 264.30 272.24 307,900 +7.30(+2.76%)
Aug 12, 2022 258.88 265.78 254.02 264.94 454,029 +7.33(+2.85%)
Aug 11, 2022 272.67 272.67 257.18 257.61 503,637 -13.47(-4.97%)
Aug 10, 2022 269.09 274.48 264.65 271.08 379,372 +9.96(+3.81%)
Aug 09, 2022 260.03 265.89 257.99 261.12 660,809 +0.32(+0.12%)
Aug 08, 2022 256.01 270.35 253.26 260.80 492,944 +5.54(+2.17%)
Aug 05, 2022 251.82 276.88 247.38 255.26 813,754 +28.80(+12.72%)
Aug 04, 2022 223.99 227.38 219.97 226.46 501,860 +1.09(+0.48%)
Aug 03, 2022 212.37 226.84 212.37 225.37 444,956 +13.97(+6.61%)
Aug 02, 2022 203.09 211.64 203.09 211.40 373,859 +4.87(+2.36%)
Aug 01, 2022 203.13 208.25 200.69 206.53 278,862 +0.60(+0.29%)
Jul 29, 2022 201.49 206.74 199.92 205.93 181,796 +3.10(+1.53%)
Jul 28, 2022 197.44 203.25 193.36 202.83 153,996 +5.93(+3.01%)
Jul 27, 2022 190.87 197.67 190.75 196.90 249,407 +9.94(+5.32%)
Jul 26, 2022 191.14 191.14 183.01 186.96 319,546 -4.84(-2.52%)
Jul 25, 2022 195.21 195.21 189.72 191.80 166,322 -3.72(-1.90%)
Jul 22, 2022 199.71 200.92 192.59 195.52 200,388 -3.80(-1.91%)
Jul 21, 2022 195.47 199.38 194.64 199.32 199,583 +2.88(+1.47%)
Jul 20, 2022 185.11 197.51 185.11 196.44 286,450 +12.99(+7.08%)
Jul 19, 2022 181.83 183.76 177.42 183.45 143,978 +5.64(+3.17%)
Jul 18, 2022 180.72 184.97 177.26 177.81 208,912 -2.73(-1.51%)
Jul 15, 2022 174.27 181.16 173.71 180.54 321,672 +9.21(+5.38%)
Jul 14, 2022 169.55 171.44 164.27 171.33 277,425 +0.25(+0.15%)
Jul 13, 2022 171.68 178.71 170.06 171.08 298,523 -5.07(-2.88%)
Jul 12, 2022 187.05 190.20 174.80 176.15 333,520 -10.90(-5.83%)
Jul 11, 2022 193.30 193.48 186.64 187.05 606,259 -8.40(-4.30%)
Jul 08, 2022 195.43 200.84 192.10 195.45 448,999 -2.97(-1.50%)
Jul 07, 2022 191.26 199.86 191.26 198.42 221,535 +6.44(+3.35%)
Jul 06, 2022 190.00 193.31 188.47 191.98 286,095 +2.57(+1.36%)
Jul 05, 2022 175.27 189.64 173.25 189.41 299,649 +11.56(+6.50%)
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.