Paylocity (PCTY)
NASDAQ: PCTY
· Real-Time Price · USD
182.31
4.29 (2.41%)
At close: Aug 22, 2025, 3:59 PM
182.31
0.00%
After-hours: Aug 22, 2025, 04:31 PM EDT
PCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 178.67 | 182.83 | 178.67 | 182.31 | 182.31 | 2.41% | 321,889 |
| Aug 21, 2025 | 181.35 | 181.38 | 177.84 | 178.02 | 178.02 | -1.79% | 450,721 |
| Aug 20, 2025 | 177.82 | 181.40 | 177.53 | 181.27 | 181.27 | 1.81% | 631,622 |
| Aug 19, 2025 | 177.58 | 179.56 | 176.57 | 178.04 | 178.04 | -0.08% | 388,300 |
| Aug 18, 2025 | 172.83 | 180.81 | 171.24 | 178.18 | 178.18 | 3.62% | 645,500 |
| Aug 15, 2025 | 171.64 | 172.65 | 170.85 | 171.96 | 171.96 | 0.19% | 500,505 |
| Aug 14, 2025 | 173.73 | 174.00 | 171.19 | 171.64 | 171.64 | -1.20% | 647,514 |
| Aug 13, 2025 | 171.47 | 174.00 | 169.64 | 173.73 | 173.73 | 1.78% | 576,304 |
| Aug 12, 2025 | 173.09 | 173.93 | 170.41 | 170.69 | 170.69 | -0.88% | 621,113 |
| Aug 11, 2025 | 176.27 | 178.48 | 171.26 | 172.21 | 172.21 | -2.67% | 717,008 |
| Aug 8, 2025 | 183.75 | 184.00 | 176.51 | 176.94 | 176.94 | -3.67% | 662,071 |
| Aug 7, 2025 | 187.94 | 190.52 | 180.77 | 183.69 | 183.69 | -1.68% | 783,813 |
| Aug 6, 2025 | 197.78 | 197.78 | 185.01 | 186.82 | 186.82 | 2.81% | 985,200 |
| Aug 5, 2025 | 183.80 | 185.58 | 180.95 | 181.71 | 181.71 | -1.03% | 873,900 |
| Aug 4, 2025 | 181.72 | 185.51 | 181.72 | 183.61 | 183.61 | 1.20% | 625,900 |
| Aug 1, 2025 | 183.77 | 183.77 | 179.80 | 181.43 | 181.43 | -1.87% | 564,834 |
| Jul 31, 2025 | 186.05 | 189.48 | 183.74 | 184.88 | 184.88 | -0.82% | 480,322 |
| Jul 30, 2025 | 189.38 | 189.66 | 185.03 | 186.41 | 186.41 | -2.08% | 582,518 |
| Jul 29, 2025 | 186.31 | 190.61 | 185.65 | 190.36 | 190.36 | 2.20% | 611,049 |
| Jul 28, 2025 | 189.33 | 190.07 | 185.86 | 186.26 | 186.26 | -0.85% | 517,900 |