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

Paylocity Holdings Corp (NQ: PCTY )

172.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2022 193.32 204.42 203.98 356,680 +11.60(+6.03%)
Jan 28, 2022 181.63 192.39 180.00 192.38 240,483 +9.39(+5.13%)
Jan 27, 2022 186.90 191.07 182.09 182.99 234,916 -1.00(-0.54%)
Jan 26, 2022 191.54 194.42 181.98 183.99 299,443 -1.69(-0.91%)
Jan 25, 2022 193.86 196.02 183.31 185.68 435,379 -12.41(-6.26%)
Jan 24, 2022 181.40 198.83 179.65 198.09 444,528 +12.75(+6.88%)
Jan 21, 2022 191.13 195.87 183.91 185.34 511,353 -6.86(-3.57%)
Jan 20, 2022 198.33 203.16 192.10 192.20 228,671 -2.68(-1.38%)
Jan 19, 2022 194.18 200.66 194.00 194.88 352,275 +2.18(+1.13%)
Jan 18, 2022 191.74 195.84 190.10 192.70 252,378 -3.67(-1.87%)
Jan 14, 2022 196.37 0 -4.22(-2.10%)
Jan 13, 2022 213.64 214.51 199.80 200.59 258,589 -12.79(-5.99%)
Jan 12, 2022 218.77 221.54 212.26 213.38 228,209 -3.08(-1.42%)
Jan 11, 2022 212.39 216.82 208.04 216.46 296,231 +4.36(+2.06%)
Jan 10, 2022 203.14 212.39 200.00 212.10 262,772 +5.71(+2.77%)
Jan 07, 2022 212.11 215.82 206.00 206.39 179,175 -6.68(-3.14%)
Jan 06, 2022 208.89 216.37 206.54 213.07 373,997 +3.91(+1.87%)
Jan 05, 2022 219.26 220.44 207.81 209.16 392,284 -13.29(-5.97%)
Jan 04, 2022 231.89 236.28 219.35 222.45 349,370 -9.10(-3.93%)
Jan 03, 2022 234.86 236.79 227.52 231.55 250,086 -4.61(-1.95%)
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%)
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.