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

Paylocity Holdings Corp (NQ: PCTY )

171.43 -1.54 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2022 177.79 178.06 171.50 174.86 438,347 -3.60(-2.02%)
May 27, 2022 173.68 178.62 172.56 178.46 251,692 +7.22(+4.22%)
May 26, 2022 167.33 173.18 167.33 171.24 231,949 +3.24(+1.93%)
May 25, 2022 161.16 169.79 160.93 168.00 324,918 +4.85(+2.97%)
May 24, 2022 164.06 164.56 160.10 163.15 363,481 -4.61(-2.75%)
May 23, 2022 161.27 168.05 160.40 167.76 395,081 +6.05(+3.74%)
May 20, 2022 161.82 164.22 156.10 161.71 634,308 +3.12(+1.97%)
May 19, 2022 158.42 165.27 157.17 158.59 513,371 -0.84(-0.53%)
May 18, 2022 164.38 167.58 157.48 159.43 257,078 -8.54(-5.08%)
May 17, 2022 164.00 168.77 160.50 167.97 352,283 +5.47(+3.37%)
May 16, 2022 168.74 169.56 160.12 162.50 388,315 -7.48(-4.40%)
May 13, 2022 165.32 173.51 163.52 169.98 399,100 +9.31(+5.79%)
May 12, 2022 156.92 164.20 152.97 160.67 539,426 -0.08(-0.05%)
May 11, 2022 170.96 175.80 160.35 160.75 438,257 -13.92(-7.97%)
May 10, 2022 171.82 176.96 161.16 174.67 575,498 +9.29(+5.62%)
May 09, 2022 177.30 177.30 162.30 165.38 534,643 -16.20(-8.92%)
May 06, 2022 190.01 193.80 175.01 181.58 503,559 -7.29(-3.86%)
May 05, 2022 203.42 204.28 184.34 188.87 525,236 -20.53(-9.80%)
May 04, 2022 197.51 210.44 189.86 209.40 446,539 +14.95(+7.69%)
May 03, 2022 192.76 198.00 192.00 194.45 188,973 -0.13(-0.07%)
May 02, 2022 188.95 195.10 186.79 194.58 192,805 +4.95(+2.61%)
Apr 29, 2022 194.19 198.98 189.20 189.63 191,466 -7.40(-3.76%)
Apr 28, 2022 192.90 198.10 189.23 197.03 206,675 +7.84(+4.14%)
Apr 27, 2022 187.24 194.47 186.84 189.19 238,403 +2.80(+1.50%)
Apr 26, 2022 195.70 200.51 186.12 186.39 241,514 -10.47(-5.32%)
Apr 25, 2022 190.43 197.44 190.07 196.86 198,184 +5.19(+2.71%)
Apr 22, 2022 195.75 195.85 190.62 191.67 277,447 +0.77(+0.40%)
Apr 21, 2022 202.67 205.00 189.87 190.90 176,842 -9.03(-4.52%)
Apr 20, 2022 206.56 206.56 198.60 199.93 257,505 -3.35(-1.65%)
Apr 19, 2022 196.51 203.81 196.11 203.28 181,821 +6.14(+3.11%)
Apr 18, 2022 197.62 198.89 194.42 197.14 149,885 -3.21(-1.60%)
Apr 14, 2022 205.17 209.28 198.63 200.35 178,007 -5.06(-2.46%)
Apr 13, 2022 201.26 207.25 201.18 205.41 147,348 +3.85(+1.91%)
Apr 12, 2022 206.75 211.62 201.19 201.56 170,555 -0.23(-0.11%)
Apr 11, 2022 200.15 204.40 197.62 201.79 168,007 -1.17(-0.58%)
Apr 08, 2022 204.92 207.47 202.40 202.96 144,677 -3.93(-1.90%)
Apr 07, 2022 204.46 210.27 203.60 206.89 210,306 +1.37(+0.67%)
Apr 06, 2022 206.30 207.01 202.09 205.52 211,976 -4.06(-1.94%)
Apr 05, 2022 216.71 216.71 207.75 209.58 124,870 -6.88(-3.18%)
Apr 04, 2022 211.87 218.68 209.84 216.46 221,893 +6.63(+3.16%)
Apr 01, 2022 205.66 210.54 205.01 209.83 247,412 +4.06(+1.97%)
Mar 31, 2022 208.15 211.06 205.42 205.77 170,500 -1.56(-0.75%)
Mar 30, 2022 209.57 210.70 204.31 207.33 359,612 -4.64(-2.19%)
Mar 29, 2022 210.74 212.96 205.77 211.97 244,735 +6.01(+2.92%)
Mar 28, 2022 203.07 206.50 199.40 205.96 138,623 +3.14(+1.55%)
Mar 25, 2022 210.10 210.10 198.86 202.82 177,033 -5.76(-2.76%)
Mar 24, 2022 207.69 208.78 202.64 208.58 117,807 +1.91(+0.92%)
Mar 23, 2022 210.01 210.31 203.00 206.67 164,254 -7.62(-3.56%)
Mar 22, 2022 207.74 216.30 202.49 214.29 150,561 +5.29(+2.53%)
Mar 21, 2022 210.84 214.79 205.44 209.00 153,821 -4.70(-2.20%)
Mar 18, 2022 203.89 215.20 202.90 213.70 397,403 +10.38(+5.11%)
Mar 17, 2022 196.92 203.40 194.65 203.32 145,737 +4.56(+2.29%)
Mar 16, 2022 192.21 200.24 189.50 198.76 210,678 +9.17(+4.84%)
Mar 15, 2022 185.42 190.12 182.77 189.59 239,985 +6.72(+3.67%)
Mar 14, 2022 189.70 193.12 180.63 182.87 149,372 -6.68(-3.52%)
Mar 11, 2022 199.28 199.28 189.09 189.55 129,206 -6.43(-3.28%)
Mar 10, 2022 192.97 197.06 195.98 195,248 -1.04(-0.53%)
Mar 09, 2022 186.87 198.83 186.50 197.02 231,894 +14.74(+8.09%)
Mar 08, 2022 182.16 189.40 179.28 182.28 287,971 -2.06(-1.12%)
Mar 07, 2022 194.89 196.66 184.18 184.34 371,134 -9.24(-4.77%)
Mar 04, 2022 198.20 204.00 191.34 193.58 193,587 -4.95(-2.49%)
Mar 03, 2022 207.88 208.09 195.94 198.53 201,607 -8.19(-3.96%)
Mar 02, 2022 207.71 209.99 199.79 206.72 170,669 +0.20(+0.10%)
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.