Paylocity Holding Corporation (PCTY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +10.8% vs the 50-day and +35.3% vs the 200-day average, 4.3% below the 52-week high and +83.8% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Paylocity Holding Corporation trades 10.8% above its 50-day and 35.3% above its 200-day moving average. (as of 2026-10-30)

Paylocity provides cloud-based payroll and human capital management software for businesses in the United States. Its platforms cover payroll, HR administration, time and labour tracking, talent management, benefits and workplace collaboration tools, sold mainly to mid-sized employers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PCTY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	170.47	173.22	169.31	170.91	+1.49%	835,723
2026-10-29	167.69	168.74	165.31	168.40	-0.06%	492,400
2026-10-28	168.74	171.01	166.55	168.50	-0.92%	524,000
2026-10-27	175.00	176.49	169.66	170.07	-3.62%	784,300
2026-10-26	177.19	178.53	174.17	176.46	-0.41%	594,000
2026-10-23	177.26	178.24	174.99	177.19	-0.27%	456,900
2026-10-22	172.50	178.13	172.02	177.67	+4.93%	686,500
2026-10-21	169.74	171.81	168.32	169.33	-0.43%	507,200
2026-10-20	168.19	171.53	168.09	170.06	+2.34%	696,300
2026-10-19	164.98	167.17	164.96	166.17	-0.09%	437,000
2026-10-16	168.05	169.09	163.27	166.32	+0.04%	459,500
2026-10-15	159.81	166.47	159.81	166.25	+4.49%	744,300
2026-10-14	157.18	159.46	156.81	159.10	+0.63%	576,800
2026-10-13	155.73	158.56	155.73	158.11	+1.33%	525,300
2026-10-12	155.97	157.97	155.17	156.03	+1.34%	500,200
2026-10-09	153.72	155.31	152.54	153.96	+0.61%	445,900
2026-10-08	148.10	153.15	148.10	153.02	+3.38%	712,300
2026-10-07	146.55	149.93	146.08	148.02	+1.27%	571,100
2026-10-06	147.18	148.65	145.31	146.16	-0.83%	526,300
2026-10-05	145.57	147.67	144.49	147.39	+2.02%	556,900
2026-10-02	147.29	149.00	144.26	144.47	-1.45%	560,500
2026-10-01	145.64	148.57	144.55	146.60	+2.83%	768,700
2026-09-30	142.19	143.47	141.05	142.57	+0.27%	571,600
2026-09-29	143.33	144.35	139.42	142.19	-0.37%	622,000
2026-09-28	141.85	145.02	140.55	142.72	-0.44%	797,100
2026-09-25	143.60	148.09	142.55	143.35	-0.20%	746,400
2026-09-24	145.35	146.35	142.76	143.64	+0.04%	595,300
2026-09-23	145.97	145.97	141.65	143.58	-1.46%	834,700
2026-09-22	146.92	147.13	143.25	145.71	+0.89%	779,700
2026-09-21	143.12	145.06	142.10	144.42	+0.48%	639,300
2026-09-18	144.22	145.78	143.31	143.73	-1.71%	1,181,500
2026-09-17	146.61	148.70	144.64	146.23	-0.74%	637,300
2026-09-16	144.37	148.68	143.62	147.32	+0.07%	590,200
2026-09-15	146.25	148.71	145.47	147.22	-0.51%	540,000
2026-09-14	146.99	148.66	144.76	147.97	+4.45%	761,100
2026-09-11	142.97	144.10	140.89	141.66	-0.84%	608,300
2026-09-10	144.03	144.97	142.24	142.86	+0.53%	682,000
2026-09-09	143.10	143.83	140.39	142.10	-1.00%	562,400
2026-09-08	150.95	151.57	143.29	143.53	-5.73%	611,500
2026-09-04	152.37	153.20	148.39	152.25	-1.41%	566,100
2026-09-03	157.56	159.35	153.58	154.43	-0.11%	469,100
2026-09-02	155.52	156.22	153.46	154.60	-0.91%	376,500
2026-09-01	158.08	161.93	155.39	156.02	-2.62%	560,700
2026-08-31	156.65	160.73	156.24	160.22	+1.45%	1,039,400
2026-08-28	157.82	159.26	157.38	157.93	-0.14%	459,500
2026-08-27	156.76	158.81	153.53	158.15	+4.02%	599,300
2026-08-26	149.65	153.69	149.27	152.04	-0.13%	335,900
2026-08-25	150.27	154.45	150.27	152.24	-0.14%	407,100
2026-08-24	153.25	155.70	151.22	152.45	-0.58%	575,000
2026-08-21	151.79	153.89	150.03	153.34	+0.64%	408,800
2026-08-20	149.62	154.10	149.41	152.36	+2.04%	404,500
2026-08-19	147.55	151.34	147.00	149.31	+1.35%	799,800
2026-08-18	148.03	149.89	146.36	147.32	+1.27%	522,600
2026-08-17	145.31	146.26	143.58	145.47	-1.90%	440,000
2026-08-14	153.40	154.09	146.78	148.28	-2.90%	687,200
2026-08-13	143.79	153.07	142.51	152.71	+4.83%	1,057,400
2026-08-12	141.06	146.12	140.02	145.67	+0.43%	858,800
2026-08-11	145.04	147.22	144.06	145.05	-0.41%	978,666
2026-08-10	147.38	149.80	145.38	145.65	-3.17%	1,213,505
2026-08-07	151.53	156.18	150.26	150.42	-0.71%	1,300,200
2026-08-06	148.18	151.95	147.91	151.49	+2.49%	1,258,100
2026-08-05	150.00	150.27	143.50	147.81	+3.13%	1,552,800
2026-08-04	134.97	143.32	133.69	143.32	+2.54%	978,000
2026-08-03	142.63	144.40	137.50	139.77	+1.36%	602,200
2026-07-31	135.00	138.09	133.12	137.90	+0.87%	526,100
2026-07-30	139.00	140.50	132.01	136.71	-5.58%	790,600
2026-07-29	139.30	149.04	137.47	144.79	+4.41%	1,098,400
2026-07-28	132.83	138.96	132.32	138.68	+6.55%	1,083,100
2026-07-27	127.85	133.74	127.34	130.16	+3.90%	673,600
2026-07-24	120.94	125.59	120.81	125.27	+3.87%	467,500
2026-07-23	121.31	122.43	119.02	120.60	-0.15%	422,600
2026-07-22	124.91	124.91	119.50	120.78	-2.50%	399,700
2026-07-21	123.27	126.82	121.99	123.88	-2.68%	618,650
2026-07-20	124.96	128.28	123.21	127.29	+1.02%	492,975
2026-07-17	126.50	129.66	123.72	126.00	-0.68%	436,400
2026-07-16	125.59	128.88	123.92	126.86	+3.10%	659,100
2026-07-15	123.13	127.63	122.78	123.05	-0.06%	873,800
2026-07-14	119.10	124.71	118.68	123.13	-1.10%	604,400
2026-07-13	120.69	125.08	120.18	124.50	+5.06%	645,400
2026-07-10	118.61	120.00	116.61	118.50	+1.61%	579,000
2026-07-09	112.09	116.83	110.48	116.62	+1.22%	662,300
2026-07-08	118.15	118.15	114.72	115.21	-3.05%	725,400
2026-07-07	115.92	120.28	115.92	118.84	+4.46%	615,400
2026-07-06	113.50	115.53	112.70	113.77	-1.16%	1,826,600
2026-07-02	111.51	115.75	111.51	115.10	+3.39%	642,000
2026-07-01	107.64	112.36	107.50	111.33	+6.51%	693,100
2026-06-30	103.99	106.22	102.87	104.53	-1.13%	458,400
2026-06-29	107.88	109.39	105.28	105.73	-0.58%	764,600
2026-06-26	99.96	106.51	99.96	106.35	+5.84%	1,782,900
2026-06-25	103.10	104.43	100.21	100.48	-3.19%	509,700
2026-06-24	100.73	104.42	100.31	103.79	+2.87%	702,500
2026-06-23	101.54	103.30	99.94	100.89	+1.39%	840,000
2026-06-22	99.93	101.63	98.31	99.51	-1.53%	1,156,800
2026-06-18	99.92	101.38	98.64	101.06	+0.55%	1,310,200
2026-06-17	102.80	104.16	99.70	100.51	-3.64%	832,400
2026-06-16	107.83	108.43	103.72	104.31	-2.45%	696,600
2026-06-15	108.31	109.36	106.02	106.93	-1.75%	886,600
2026-06-12	108.12	109.31	105.77	108.84	+0.56%	1,327,800
2026-06-11	109.75	111.32	106.43	108.23	-3.05%	628,700
2026-06-10	112.05	113.76	110.72	111.64	-1.33%	540,100
2026-06-09	109.73	114.16	109.73	113.14	+0.95%	503,800
2026-06-08	111.67	113.47	110.23	112.07	-1.23%	450,600
2026-06-05	114.17	115.68	112.00	113.46	+0.71%	646,100
2026-06-04	116.35	117.89	112.57	112.66	-0.14%	402,400
2026-06-03	115.86	116.20	111.70	112.82	-4.26%	466,700
2026-06-02	118.39	118.39	113.31	117.84	-3.80%	617,700
2026-06-01	117.55	123.36	115.50	122.49	+6.58%	1,171,300
2026-05-29	110.88	117.04	110.31	114.93	+3.65%	846,400
2026-05-28	109.77	112.22	108.68	110.88	+1.79%	423,600
2026-05-27	108.94	111.78	107.90	108.93	-0.65%	693,600
2026-05-26	110.17	112.79	109.00	109.64	-2.99%	686,400
2026-05-22	112.04	114.61	111.31	113.02	+1.16%	436,700
2026-05-21	112.40	112.84	109.08	111.72	-0.92%	544,500
2026-05-20	111.08	113.52	106.66	112.76	-0.41%	659,000
2026-05-19	115.05	118.30	113.06	113.22	+0.22%	886,500
2026-05-18	107.10	113.55	106.55	112.97	+5.46%	936,100
2026-05-15	105.40	110.47	105.40	107.12	+3.07%	677,200
2026-05-14	104.21	106.83	102.75	103.93	-0.29%	771,600
2026-05-13	105.90	107.42	102.19	104.23	-2.91%	948,400
2026-05-12	110.19	111.22	106.63	107.35	-2.30%	979,300
2026-05-11	109.93	111.29	108.35	109.88	-0.99%	1,023,500
2026-05-08	114.95	114.95	106.82	110.98	+1.70%	1,851,900
2026-05-07	104.36	111.07	104.36	109.12	+6.43%	1,610,400
2026-05-06	105.77	107.34	102.21	102.53	-4.78%	800,300
2026-05-05	108.18	109.28	105.87	107.68	-1.24%	507,000
2026-05-04	109.02	111.76	106.78	109.03	-0.52%	759,000
2026-05-01	107.59	110.31	105.84	109.60	+3.90%	668,500
2026-04-30	105.92	107.02	104.53	105.49	-2.27%	606,500
2026-04-29	102.23	108.03	101.75	107.94	+5.54%	861,400
2026-04-28	102.38	105.05	101.37	102.27	+0.88%	958,200
2026-04-27	102.69	104.67	101.18	101.38	-0.79%	744,900
2026-04-24	99.44	103.05	99.17	102.19	+2.11%	782,100
2026-04-23	102.44	103.93	97.84	100.08	-3.89%	485,900
2026-04-22	103.73	105.47	101.45	104.13	+0.51%	709,500
2026-04-21	102.97	106.19	102.42	103.60	+0.45%	442,700
2026-04-20	101.01	103.50	101.01	103.14	+2.34%	618,600
2026-04-17	101.21	102.10	99.89	100.78	+0.12%	708,000
2026-04-16	102.19	103.37	99.53	100.66	+0.14%	690,900
2026-04-15	99.18	101.97	97.25	100.52	+2.66%	725,700
2026-04-14	99.99	101.22	97.33	97.92	-1.58%	675,100
2026-04-13	95.10	100.09	95.10	99.49	+4.62%	707,000
2026-04-10	94.55	96.10	92.99	95.10	-0.08%	1,105,800
2026-04-09	101.57	101.88	93.27	95.18	-7.07%	1,737,400
2026-04-08	107.54	109.72	102.23	102.42	-3.64%	1,167,900
2026-04-07	107.79	108.20	105.24	106.29	-0.48%	788,700
2026-04-06	105.86	108.28	104.25	106.80	+0.62%	798,100
2026-04-02	105.22	108.69	103.36	106.14	+0.91%	1,110,600
2026-04-01	108.26	108.30	103.55	105.18	-2.65%	776,600
2026-03-31	110.09	110.69	107.46	108.04	-0.54%	407,300
2026-03-30	106.18	109.55	106.00	108.63	+3.07%	780,000
2026-03-27	109.67	109.83	105.22	105.39	-5.08%	722,300
2026-03-26	109.08	113.17	109.08	111.03	+1.30%	598,900
2026-03-25	110.19	113.67	107.61	109.60	+1.19%	595,400
2026-03-24	113.44	113.58	107.80	108.31	-5.89%	842,600
2026-03-23	112.96	116.14	111.69	115.09	+2.28%	686,200
2026-03-20	110.44	113.04	108.02	112.52	+1.46%	1,043,000
2026-03-19	110.47	113.18	109.37	110.90	+1.08%	460,700
2026-03-18	108.82	111.58	108.82	109.72	-0.97%	563,100
2026-03-17	110.19	113.11	110.19	110.80	+0.73%	482,400
2026-03-16	109.65	111.59	108.94	110.00	+0.56%	629,700
2026-03-13	110.60	112.67	108.95	109.39	-1.02%	707,200
2026-03-12	114.20	116.57	110.49	110.52	-2.87%	609,700
2026-03-11	116.23	116.53	111.12	113.78	-0.67%	571,600
2026-03-10	116.73	117.99	111.72	114.55	-2.88%	593,370
2026-03-09	120.72	120.72	115.68	117.95	-1.79%	661,493
2026-03-06	115.99	120.35	113.36	120.10	+3.54%	822,200
2026-03-05	114.86	117.63	114.69	115.99	+1.31%	840,900
2026-03-04	112.48	114.71	110.95	114.49	+0.78%	647,800
2026-03-03	107.02	113.63	105.41	113.60	+5.38%	925,700
2026-03-02	106.16	110.84	105.48	107.80	+1.23%	988,600
2026-02-27	110.31	111.99	102.51	106.49	-5.44%	1,064,100
2026-02-26	105.77	113.36	105.44	112.62	+8.52%	1,576,400
2026-02-25	103.66	104.40	101.99	103.78	+0.62%	996,600
2026-02-24	101.98	104.52	100.50	103.14	+1.17%	1,256,100
2026-02-23	104.67	104.73	100.90	101.95	-3.51%	727,700
2026-02-20	108.06	109.75	105.55	105.66	-2.37%	705,100
2026-02-19	108.94	109.12	107.00	108.22	-1.03%	646,000
2026-02-18	108.16	109.92	106.45	109.35	+1.59%	697,500
2026-02-17	107.08	108.47	105.05	107.64	+0.48%	880,900
2026-02-13	105.72	108.31	103.72	107.13	+2.81%	1,930,231
2026-02-12	106.90	107.94	101.39	104.20	-3.23%	1,782,506
2026-02-11	113.11	114.10	106.45	107.68	-5.39%	1,643,226
2026-02-10	112.61	117.09	112.61	113.82	+1.34%	1,503,996
2026-02-09	117.93	119.03	111.91	112.31	-4.70%	1,778,154
2026-02-06	125.67	129.13	113.70	117.85	-7.24%	2,097,239
2026-02-05	126.96	129.40	124.78	127.05	+0.32%	2,164,650
2026-02-04	125.56	129.43	123.71	126.64	-0.49%	1,225,064
2026-02-03	133.24	133.24	125.77	127.26	-6.13%	997,997
2026-02-02	135.56	138.67	133.83	135.57	+0.44%	811,450
2026-01-30	133.30	135.56	132.17	134.98	+2.14%	619,492
2026-01-29	139.29	139.29	131.07	132.15	-6.07%	872,378
2026-01-28	142.85	143.78	139.84	140.69	-1.02%	488,037
2026-01-27	144.83	145.84	141.53	142.14	-2.32%	362,137
2026-01-26	146.05	146.95	143.79	145.52	-0.23%	456,919
2026-01-23	147.37	148.22	144.82	145.86	-1.05%	387,755
2026-01-22	141.35	148.70	140.61	147.41	+4.94%	919,713
2026-01-21	138.21	142.16	138.21	140.47	+2.04%	700,081
2026-01-20	139.58	140.57	137.15	137.66	-1.74%	512,366
2026-01-16	142.68	142.68	139.00	140.10	-1.09%	547,675
2026-01-15	140.83	142.41	138.81	141.65	+0.88%	679,782
2026-01-14	144.36	144.93	139.75	140.42	-2.98%	510,896
2026-01-13	148.66	149.29	142.75	144.74	-3.07%	600,868
2026-01-12	149.07	150.92	148.15	149.32	-0.71%	623,292
2026-01-09	152.63	153.19	148.89	150.39	-2.17%	641,547
2026-01-08	152.63	154.40	150.00	153.73	+0.33%	615,884
2026-01-07	152.65	154.38	152.48	153.23	+0.43%	396,555
2026-01-06	149.44	153.05	149.01	152.57	+1.58%	528,036
2026-01-05	145.37	150.83	142.46	150.19	+3.08%	630,744
2026-01-02	151.75	153.63	145.45	145.70	-4.46%	582,327
2025-12-31	152.37	153.65	151.90	152.50	-0.31%	322,836
2025-12-30	153.01	153.89	152.84	152.98	-0.55%	242,295
2025-12-29	153.02	154.72	151.79	153.82	+0.11%	469,015
2025-12-26	152.13	153.73	152.11	153.65	+0.87%	261,739
2025-12-24	152.90	152.92	151.23	152.32	+0.18%	125,290
2025-12-23	153.25	153.69	150.32	152.04	-1.17%	599,030
2025-12-22	152.39	154.52	151.65	153.84	+0.65%	554,406
2025-12-19	152.09	153.33	149.99	152.84	+0.76%	1,373,757
2025-12-18	150.72	152.55	148.81	151.69	+0.55%	645,831
2025-12-17	151.28	154.99	149.71	150.86	+0.77%	777,738
2025-12-16	148.17	150.50	147.09	149.71	+0.81%	490,863
2025-12-15	150.85	150.89	147.12	148.50	-1.58%	638,690
2025-12-12	149.83	152.18	149.29	150.89	+1.12%	612,634
2025-12-11	146.05	150.42	146.05	149.22	+2.75%	832,212
2025-12-10	147.11	148.15	144.38	145.23	-1.14%	795,712
2025-12-09	147.41	148.06	145.76	146.91	-0.05%	321,544
2025-12-08	146.04	148.19	144.36	146.98	+0.31%	338,578
2025-12-05	146.08	147.87	145.31	146.52	+0.15%	433,280
2025-12-04	146.90	147.45	145.34	146.30	+0.34%	473,333
2025-12-03	146.05	147.77	145.14	145.81	-0.03%	731,101
2025-12-02	147.90	148.32	145.67	145.86	-0.65%	478,868
2025-12-01	146.85	149.02	146.46	146.81	-0.35%	434,208
2025-11-28	147.59	148.24	146.60	147.33	+0.26%	205,782
2025-11-26	147.23	149.19	146.51	146.95	-0.94%	383,135
2025-11-25	147.02	149.65	144.58	148.35	+2.00%	520,457
2025-11-24	149.05	149.05	145.15	145.44	-2.38%	567,855
2025-11-21	144.06	149.42	143.30	148.98	+3.51%	639,239
2025-11-20	144.55	146.22	142.65	143.93	-0.10%	1,108,845
2025-11-19	145.06	145.09	142.78	144.07	-0.58%	317,632
2025-11-18	145.68	146.32	143.05	144.91	-0.28%	396,005
2025-11-17	148.09	148.28	144.48	145.32	-1.84%	473,216
2025-11-14	147.00	148.49	145.32	148.05	-0.17%	613,477
2025-11-13	146.50	148.83	145.79	148.30	+0.21%	663,222
2025-11-12	148.76	149.91	147.10	147.99	-0.60%	828,391
2025-11-11	142.51	149.05	141.54	148.88	+4.62%	874,379
2025-11-10	143.48	144.30	140.56	142.30	+0.30%	1,081,572
2025-11-07	138.07	142.73	138.07	141.88	+2.50%	1,237,225
2025-11-06	143.82	143.98	135.46	138.42	-4.84%	1,498,880
2025-11-05	137.82	148.74	135.51	145.46	+4.40%	1,490,642
2025-11-04	142.31	142.88	137.66	139.33	-1.05%	895,758
2025-11-03	140.83	142.66	137.57	140.81	-0.33%	866,847

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+15.55%). Worst month: Feb (-7.34%). Based on 5 years of daily data (2022–2026).

Jan+0.87%
Feb-7.34%
Mar-0.31%
Apr-1.60%
May-3.31%
Jun-4.10%
Jul+15.55%
Aug+2.70%
Sep-6.67%
Oct-0.59%
Nov+1.29%
Dec-2.70%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Paylocity Holding Corporation's (PCTY) latest close?

170.91 on 2026-10-30, from the Closelook data lake's daily price record.

What is PCTY's 52-week high and low?

178.53 high and 92.99 low over the trailing 52 weeks, as of 2026-10-30.

What is Paylocity Holding Corporation's strongest and weakest month historically?

Historically, PCTY's strongest calendar month has been Jul (average +15.55%) and its weakest Feb (average -7.34%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PCTY?

Uptrend stack intact: Trades +10.8% vs the 50-day and +35.3% vs the 200-day average, 4.3% below the 52-week high and +83.8% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PCTY above its 50-day and 200-day moving averages?

Paylocity Holding Corporation trades 10.8% above its 50-day and 35.3% above its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.