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

Paylocity Holdings Corp (NQ: PCTY )

142.17 -2.88 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 299.29 305.58 305.14 208,702 +3.56(+1.18%)
Oct 28, 2021 298.38 305.02 298.21 301.58 190,948 +5.99(+2.03%)
Oct 27, 2021 297.55 298.57 291.96 295.59 187,038 -1.91(-0.64%)
Oct 26, 2021 299.23 297.50 163,288 +1.15(+0.39%)
Oct 25, 2021 294.85 296.35 159,976 +2.07(+0.70%)
Oct 22, 2021 296.30 299.87 293.10 294.28 149,967 -2.34(-0.79%)
Oct 21, 2021 291.46 299.08 291.11 296.62 258,995 +6.48(+2.23%)
Oct 20, 2021 292.96 293.17 289.24 290.14 132,876 -0.97(-0.33%)
Oct 19, 2021 292.79 295.38 287.40 291.11 180,653 +2.31(+0.80%)
Oct 18, 2021 282.99 288.98 281.93 288.80 588,894 +5.57(+1.97%)
Oct 15, 2021 290.46 291.50 282.67 283.23 230,029 -5.44(-1.88%)
Oct 14, 2021 285.55 290.46 284.29 288.67 220,041 +7.27(+2.58%)
Oct 13, 2021 280.00 282.88 278.62 281.40 228,379 +4.48(+1.62%)
Oct 12, 2021 275.89 282.37 274.06 276.92 193,987 +3.48(+1.27%)
Oct 11, 2021 274.38 278.08 272.70 273.44 283,615 -2.06(-0.75%)
Oct 08, 2021 283.06 283.52 275.21 275.50 197,604 -4.97(-1.77%)
Oct 07, 2021 278.77 283.90 278.77 280.47 296,724 +3.72(+1.34%)
Oct 06, 2021 273.62 277.81 272.06 276.75 326,226 +0.30(+0.11%)
Oct 05, 2021 275.35 279.69 275.35 276.45 326,679 +2.43(+0.89%)
Oct 04, 2021 283.22 284.42 270.59 274.02 296,522 -10.99(-3.86%)
Oct 01, 2021 281.52 286.33 274.47 285.01 237,987 +4.61(+1.64%)
Sep 30, 2021 280.65 285.14 279.04 280.40 350,391 +1.82(+0.65%)
Sep 29, 2021 281.36 283.45 276.49 278.58 288,688 -0.38(-0.14%)
Sep 28, 2021 287.32 288.44 278.26 278.96 267,635 -13.76(-4.70%)
Sep 27, 2021 295.90 295.90 289.08 292.72 284,719 -4.88(-1.64%)
Sep 24, 2021 295.64 298.63 294.13 297.60 201,288 +0.71(+0.24%)
Sep 23, 2021 291.71 297.53 288.31 296.89 187,937 +8.26(+2.86%)
Sep 22, 2021 284.23 290.44 282.80 288.63 174,933 +3.97(+1.39%)
Sep 21, 2021 281.54 286.80 279.66 284.66 405,901 +5.87(+2.11%)
Sep 20, 2021 268.36 278.90 266.60 278.79 266,544 +3.34(+1.21%)
Sep 17, 2021 276.95 279.16 272.88 275.45 647,770 -2.60(-0.94%)
Sep 16, 2021 271.73 278.46 270.08 278.05 279,352 +4.84(+1.77%)
Sep 15, 2021 267.00 274.88 267.00 273.21 607,266 +6.21(+2.33%)
Sep 14, 2021 260.54 267.15 257.41 267.00 289,666 +9.80(+3.81%)
Sep 13, 2021 266.11 266.50 253.94 257.20 319,076 -8.48(-3.19%)
Sep 10, 2021 268.09 273.96 265.23 265.68 155,974 -1.33(-0.50%)
Sep 09, 2021 268.29 271.42 265.91 267.01 124,312 -1.78(-0.66%)
Sep 08, 2021 269.81 272.25 266.88 268.79 138,574 -1.35(-0.50%)
Sep 07, 2021 272.73 274.29 269.39 270.14 245,164 -2.04(-0.75%)
Sep 03, 2021 269.76 274.19 267.82 272.18 134,441 -0.32(-0.12%)
Sep 02, 2021 271.68 273.70 268.70 272.50 113,680 +2.31(+0.85%)
Sep 01, 2021 270.00 275.44 269.40 270.19 139,707 +0.99(+0.37%)
Aug 31, 2021 269.91 269.91 267.61 269.20 223,746 +0.28(+0.10%)
Aug 30, 2021 264.97 269.42 264.78 268.92 161,384 +4.02(+1.52%)
Aug 27, 2021 257.63 266.49 256.97 264.90 185,255 +8.03(+3.13%)
Aug 26, 2021 257.70 260.32 256.53 256.87 179,731 -2.65(-1.02%)
Aug 25, 2021 261.08 263.90 259.41 259.52 231,734 -1.31(-0.50%)
Aug 24, 2021 257.03 262.10 257.03 260.83 204,911 +3.40(+1.32%)
Aug 23, 2021 252.13 257.99 251.50 257.43 166,604 +5.24(+2.08%)
Aug 20, 2021 248.27 252.19 245.25 252.19 184,552 +5.14(+2.08%)
Aug 19, 2021 244.84 250.59 244.50 247.05 229,943 -0.09(-0.04%)
Aug 18, 2021 251.29 254.69 246.57 247.14 263,611 -4.24(-1.69%)
Aug 17, 2021 244.33 251.83 244.33 251.38 249,493 +0.47(+0.19%)
Aug 16, 2021 248.28 253.46 246.11 250.91 142,102 +0.34(+0.14%)
Aug 13, 2021 254.95 256.47 248.58 250.57 177,595 -4.26(-1.67%)
Aug 12, 2021 250.68 255.04 248.65 254.83 159,766 +3.14(+1.25%)
Aug 11, 2021 247.62 251.93 244.86 251.69 284,901 +4.55(+1.84%)
Aug 10, 2021 246.42 251.53 243.88 247.14 313,790 +1.44(+0.59%)
Aug 09, 2021 242.36 249.22 242.05 245.70 386,504 +3.90(+1.61%)
Aug 06, 2021 227.53 245.90 227.46 241.80 555,824 +22.52(+10.27%)
Aug 05, 2021 215.39 221.09 214.26 219.28 382,628 +4.83(+2.25%)
Aug 04, 2021 205.31 215.35 204.83 214.45 278,384 +11.00(+5.41%)
Aug 03, 2021 204.27 204.33 200.14 203.45 150,733 -0.11(-0.05%)
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.