PCTY
Paylocity Holdin (PCTY)
NASDAQ
$177.59-$0.08 (-0.05%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $9.0B
    Market Cap
  • 11.42%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +17.25%
    Low Price$142.19
    High Price$177.67
  • 3 Months
    +36.69%
    Low Price$125.27
    High Price$177.67
  • 1 Year
    +11.42%
    Low Price$95.10
    High Price$177.67
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
172.50
178.13
172.02
177.67
+4.93%
686,468
10/21/2026
169.74
171.81
168.32
169.33
-0.43%
507,197
10/20/2026
168.19
171.53
168.09
170.06
+2.34%
695,859
10/19/2026
164.98
167.17
164.96
166.17
-0.09%
436,957
10/16/2026
168.05
169.09
163.27
166.32
+0.04%
459,507
10/15/2026
159.81
166.48
159.81
166.25
+4.49%
744,349
10/14/2026
157.18
159.46
156.82
159.10
+0.63%
576,785
10/13/2026
155.73
158.57
155.73
158.11
+1.33%
527,870
10/12/2026
155.97
157.97
155.17
156.03
+1.34%
500,225
10/09/2026
153.72
155.31
152.54
153.96
+0.61%
445,900
10/08/2026
148.10
153.15
148.10
153.02
+3.38%
712,345
10/07/2026
146.55
149.93
146.08
148.02
+1.27%
571,067
10/06/2026
147.18
148.65
145.32
146.16
-0.83%
526,349
10/05/2026
145.57
147.67
144.49
147.39
+2.02%
556,937
10/02/2026
147.29
149.00
144.26
144.47
-1.45%
583,673
10/01/2026
145.64
148.57
144.55
146.60
+2.83%
768,654
09/30/2026
142.19
143.47
141.05
142.57
+0.27%
571,612
09/29/2026
143.33
144.35
139.42
142.19
-0.37%
621,955
09/28/2026
141.85
145.02
140.55
142.72
-0.44%
797,336
09/25/2026
143.60
148.09
142.55
143.35
-0.20%
746,441
09/24/2026
145.35
146.35
142.76
143.64
+0.04%
595,270
09/23/2026
145.97
145.97
141.65
143.58
-1.46%
834,693
09/22/2026
146.92
147.13
143.25
145.71
+0.89%
769,282
09/21/2026
143.12
145.06
142.10
144.42
+0.48%
639,297
09/18/2026
144.22
145.78
143.31
143.73
-1.71%
1,178,689
09/17/2026
146.61
148.70
144.64
146.23
-0.74%
637,337
09/16/2026
144.37
148.68
143.62
147.32
+0.07%
590,199
09/15/2026
146.25
148.71
145.47
147.22
-0.51%
539,986
09/14/2026
146.99
148.66
144.76
147.97
+4.45%
762,138
09/11/2026
142.97
144.10
140.89
141.66
-0.84%
608,262
09/10/2026
144.03
144.97
142.24
142.86
+0.53%
682,009
09/09/2026
143.10
143.83
140.39
142.10
-1.00%
562,367
09/08/2026
150.95
151.57
143.29
143.53
-5.73%
611,517
09/04/2026
152.37
153.20
148.39
152.25
-1.41%
566,124
09/03/2026
157.56
159.35
153.58
154.43
-0.11%
469,113
09/02/2026
155.52
156.22
153.46
154.60
-0.91%
376,462
09/01/2026
158.08
161.93
155.39
156.02
-2.62%
560,715
08/31/2026
156.65
160.73
156.24
160.22
+1.45%
1,037,416
08/28/2026
157.82
159.27
157.38
157.93
-0.14%
459,551
08/27/2026
156.76
158.81
153.53
158.15
+4.02%
599,372
08/26/2026
149.65
153.69
149.27
152.04
-0.13%
336,826
08/25/2026
150.27
154.45
150.27
152.24
-0.14%
407,109
08/24/2026
153.25
155.70
151.22
152.45
-0.58%
575,011
08/21/2026
151.79
153.89
150.04
153.34
+0.64%
408,795
08/20/2026
149.62
154.10
149.41
152.36
+2.04%
404,558
08/19/2026
147.55
151.34
147.00
149.31
+1.35%
793,497
08/18/2026
148.03
149.89
146.36
147.32
+1.27%
522,587
08/17/2026
145.31
146.27
143.58
145.47
-1.90%
440,179
08/14/2026
153.40
154.09
146.78
148.28
-2.90%
687,185
08/13/2026
143.79
153.08
142.51
152.71
+4.83%
1,057,450
08/12/2026
141.06
146.12
140.02
145.67
+0.43%
858,808
08/11/2026
145.04
147.22
144.06
145.05
-0.41%
978,666
08/10/2026
147.38
149.80
145.38
145.65
-3.17%
1,213,505
08/07/2026
151.53
156.18
150.26
150.42
-0.71%
1,300,235
08/06/2026
148.18
151.95
147.91
151.49
+2.49%
1,258,096
08/05/2026
150.00
150.27
143.50
147.81
+3.13%
1,552,811
08/04/2026
134.97
143.32
133.69
143.32
+2.54%
978,098
08/04/2026
$1.84 Earnings
08/03/2026
142.63
144.40
137.50
139.77
+1.36%
602,273
07/31/2026
135.00
138.10
133.12
137.90
+0.87%
526,149
07/30/2026
139.00
140.50
132.01
136.71
-5.58%
791,140
07/29/2026
139.30
149.05
137.47
144.79
+4.41%
1,098,438
07/28/2026
132.83
138.96
132.32
138.68
+6.55%
1,083,057
07/27/2026
127.85
133.74
127.35
130.16
+3.90%
673,632
07/24/2026
120.94
125.59
120.81
125.27
+3.87%
467,546
07/23/2026
121.31
122.43
119.02
120.60
-0.15%
422,610
07/22/2026
124.91
124.91
119.51
120.78
-2.50%
399,663
07/21/2026
123.27
126.82
121.99
123.88
-2.68%
618,650
07/20/2026
124.96
128.28
123.21
127.29
+1.02%
492,975
07/17/2026
126.50
129.66
123.72
126.00
-0.68%
436,385
07/16/2026
125.59
128.88
123.92
126.86
+3.10%
659,106
07/15/2026
123.13
127.63
122.78
123.05
-0.06%
873,726
07/14/2026
119.10
124.71
118.68
123.13
-1.10%
597,969
07/13/2026
120.69
125.08
120.18
124.50
+5.06%
645,426
07/10/2026
118.61
120.00
116.61
118.50
+1.61%
579,034
07/09/2026
112.09
116.84
110.48
116.62
+1.22%
662,293
07/08/2026
118.15
118.15
114.72
115.21
-3.05%
725,419
07/07/2026
115.92
120.28
115.92
118.84
+4.46%
615,432
07/06/2026
113.50
115.53
112.70
113.77
-1.16%
1,826,562
07/02/2026
111.51
115.75
111.51
115.10
+3.39%
642,016
07/01/2026
107.64
112.36
107.51
111.33
+6.51%
693,487
06/30/2026
103.99
106.22
102.87
104.53
-1.13%
458,432
06/29/2026
107.88
109.39
105.28
105.73
-0.58%
764,590
06/26/2026
99.96
106.51
99.96
106.35
+5.84%
1,782,891
06/25/2026
103.10
104.43
100.21
100.48
-3.19%
509,750
06/24/2026
100.73
104.42
100.31
103.79
+2.87%
702,450
06/23/2026
101.54
103.30
99.94
100.89
+1.39%
840,034
06/22/2026
99.93
101.63
98.31
99.51
-1.53%
1,156,772
06/18/2026
99.92
101.38
98.64
101.06
+0.55%
1,310,228
06/17/2026
102.80
104.16
99.70
100.51
-3.64%
832,449
06/16/2026
107.83
108.43
103.72
104.31
-2.45%
696,603
06/15/2026
108.31
109.36
106.02
106.93
-1.75%
886,637
06/12/2026
108.12
109.31
105.77
108.84
+0.56%
1,327,759
06/11/2026
109.75
111.32
106.43
108.23
-3.05%
628,630
06/10/2026
112.05
113.76
110.72
111.64
-1.33%
540,087
06/09/2026
109.73
114.16
109.73
113.14
+0.95%
503,822
06/08/2026
111.67
113.47
110.23
112.07
-1.23%
450,589
06/05/2026
114.17
115.68
112.00
113.46
+0.71%
646,084
06/04/2026
116.35
117.89
112.57
112.66
-0.14%
402,369
06/03/2026
115.87
116.20
111.70
112.82
-4.26%
466,473