Paylocity Holdings Corp (NQ: PCTY )

173.45 -2.61 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 163.86 164.90 162.18 162.80 286,849 -2.05(-1.24%)
Dec 29, 2023 166.26 168.11 164.43 164.85 170,683 -2.38(-1.42%)
Dec 28, 2023 166.45 168.55 165.84 167.23 236,713 +0.70(+0.42%)
Dec 27, 2023 165.64 166.67 164.22 166.53 296,797 +1.04(+0.63%)
Dec 26, 2023 164.93 166.48 163.06 165.49 270,101 +1.24(+0.75%)
Dec 22, 2023 165.19 166.52 162.75 164.25 304,004 -0.75(-0.45%)
Dec 21, 2023 164.43 165.74 161.36 165.00 517,080 +1.79(+1.10%)
Dec 20, 2023 165.57 168.30 162.68 163.21 406,139 -3.65(-2.19%)
Dec 19, 2023 165.92 167.47 164.82 166.86 368,566 +2.67(+1.63%)
Dec 18, 2023 165.86 167.19 161.71 164.19 422,451 -1.06(-0.64%)
Dec 15, 2023 166.09 168.00 163.99 165.25 1,390,604 -0.11(-0.07%)
Dec 14, 2023 164.72 168.06 162.00 165.36 845,147 +3.49(+2.16%)
Dec 13, 2023 153.94 162.23 153.94 161.87 612,233 +7.90(+5.13%)
Dec 12, 2023 154.83 155.61 152.60 153.97 540,640 -0.63(-0.41%)
Dec 11, 2023 151.94 155.64 151.94 154.60 590,643 +2.25(+1.48%)
Dec 08, 2023 152.28 156.78 150.05 152.35 323,160 -1.17(-0.76%)
Dec 07, 2023 153.53 155.36 148.11 153.52 695,481 -0.83(-0.54%)
Dec 06, 2023 153.26 156.65 152.16 154.35 402,452 +1.96(+1.29%)
Dec 05, 2023 156.81 157.42 151.52 152.39 404,961 -5.40(-3.42%)
Dec 04, 2023 159.42 160.64 156.35 157.79 459,113 -2.09(-1.31%)
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.