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

Paylocity Holdings Corp (NQ: PCTY )

151.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 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%)
Dec 01, 2023 156.25 160.30 153.94 159.88 694,109 +3.21(+2.05%)
Nov 30, 2023 155.85 157.60 151.69 156.67 903,874 +1.64(+1.06%)
Nov 29, 2023 152.00 157.03 152.00 155.03 741,531 +5.38(+3.60%)
Nov 28, 2023 146.06 150.64 145.78 149.65 532,851 +2.83(+1.93%)
Nov 27, 2023 148.77 150.24 146.82 146.82 364,665 -3.32(-2.21%)
Nov 24, 2023 150.42 151.37 148.34 150.14 135,013 -0.95(-0.63%)
Nov 22, 2023 151.95 151.95 149.06 151.09 462,568 +0.77(+0.51%)
Nov 21, 2023 150.52 152.40 149.40 150.32 491,160 -1.97(-1.29%)
Nov 20, 2023 152.71 153.07 150.31 152.29 780,561 -0.25(-0.16%)
Nov 17, 2023 149.36 152.88 148.81 152.54 648,980 +3.53(+2.37%)
Nov 16, 2023 154.48 154.48 148.90 149.01 326,041 -5.17(-3.35%)
Nov 15, 2023 150.93 155.51 150.04 154.18 422,045 +4.19(+2.79%)
Nov 14, 2023 148.74 150.87 147.97 149.99 532,680 +5.60(+3.88%)
Nov 13, 2023 147.74 148.26 144.13 144.39 731,233 -4.93(-3.30%)
Nov 10, 2023 149.58 151.18 147.32 149.32 429,192 +0.22(+0.15%)
Nov 09, 2023 152.05 155.37 148.87 149.10 745,979 -2.26(-1.49%)
Nov 08, 2023 148.50 151.82 148.50 151.36 634,380 +2.38(+1.60%)
Nov 07, 2023 142.02 149.61 140.58 148.98 898,547 +7.09(+5.00%)
Nov 06, 2023 147.45 148.46 139.40 141.89 1,054,821 -3.37(-2.32%)
Nov 03, 2023 156.62 157.42 140.81 145.26 2,573,890 -26.60(-15.48%)
Nov 02, 2023 167.89 172.04 164.66 171.86 941,048 +7.72(+4.70%)
Nov 01, 2023 156.35 168.91 154.10 164.14 2,046,770 -15.26(-8.51%)
Oct 31, 2023 175.40 181.20 174.18 179.40 475,326 +3.06(+1.74%)
Oct 30, 2023 176.22 177.63 172.32 176.34 309,301 +1.94(+1.11%)
Oct 27, 2023 175.19 176.76 171.19 174.40 265,556 -0.71(-0.41%)
Oct 26, 2023 176.83 181.77 171.67 175.11 430,567 -2.48(-1.40%)
Oct 25, 2023 183.73 184.05 176.82 177.59 275,625 -8.91(-4.78%)
Oct 24, 2023 189.09 194.65 185.33 186.50 266,231 -0.77(-0.41%)
Oct 23, 2023 188.59 191.93 187.17 187.27 216,078 -2.00(-1.06%)
Oct 20, 2023 196.34 198.09 188.39 189.27 282,086 -6.78(-3.46%)
Oct 19, 2023 198.03 200.29 194.98 196.05 216,558 -2.56(-1.29%)
Oct 18, 2023 202.17 203.62 197.98 198.61 148,418 -5.18(-2.54%)
Oct 17, 2023 200.35 205.48 198.40 203.79 270,754 +3.77(+1.88%)
Oct 16, 2023 195.70 201.86 195.09 200.02 194,825 +5.05(+2.59%)
Oct 13, 2023 196.49 199.29 194.41 194.97 179,477 -1.84(-0.93%)
Oct 12, 2023 205.66 205.66 196.46 196.81 315,345 -8.24(-4.02%)
Oct 11, 2023 202.89 205.56 200.88 205.05 244,851 +2.78(+1.37%)
Oct 10, 2023 203.31 206.28 201.12 202.27 422,040 -0.64(-0.32%)
Oct 09, 2023 201.62 205.99 201.62 202.91 396,525 -0.18(-0.09%)
Oct 06, 2023 191.75 204.31 191.75 203.09 583,531 +9.77(+5.05%)
Oct 05, 2023 189.07 193.98 188.78 193.32 477,864 +5.47(+2.91%)
Oct 04, 2023 188.72 189.75 185.03 187.85 351,616 +0.13(+0.07%)
Oct 03, 2023 183.69 187.81 183.69 187.72 475,357 +2.66(+1.44%)
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.