Paylocity Holding Corporation (PCTY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 140.61 | 142.46 | 140.07 | 141.27 | +0.11% | 724,785 |
| 2025-10-30 | 142.26 | 143.36 | 140.49 | 141.11 | -0.23% | 780,201 |
| 2025-10-29 | 148.03 | 148.03 | 140.56 | 141.43 | -5.27% | 894,675 |
| 2025-10-28 | 152.02 | 152.02 | 149.24 | 149.30 | -1.42% | 387,699 |
| 2025-10-27 | 152.31 | 154.00 | 151.17 | 151.45 | -0.56% | 440,116 |
| 2025-10-24 | 153.49 | 154.04 | 152.03 | 152.31 | +0.23% | 397,008 |
| 2025-10-23 | 151.98 | 152.91 | 151.08 | 151.97 | -0.01% | 297,926 |
| 2025-10-22 | 154.07 | 155.29 | 151.91 | 151.98 | -1.87% | 584,030 |
| 2025-10-21 | 150.94 | 155.31 | 150.64 | 154.88 | +2.09% | 324,994 |
| 2025-10-20 | 150.29 | 152.63 | 150.29 | 151.71 | +0.92% | 346,650 |
| 2025-10-17 | 148.64 | 151.17 | 148.64 | 150.32 | +1.20% | 419,652 |
| 2025-10-16 | 150.23 | 150.86 | 147.60 | 148.54 | -0.88% | 553,541 |
| 2025-10-15 | 151.48 | 152.15 | 148.54 | 149.86 | -0.93% | 488,586 |
| 2025-10-14 | 150.56 | 152.50 | 149.69 | 151.27 | -0.29% | 822,683 |
| 2025-10-13 | 151.00 | 152.76 | 150.00 | 151.71 | +0.81% | 658,332 |
| 2025-10-10 | 153.21 | 153.28 | 150.47 | 150.49 | -1.63% | 489,065 |
| 2025-10-09 | 154.41 | 154.41 | 152.46 | 152.98 | -0.81% | 394,036 |
| 2025-10-08 | 154.32 | 155.89 | 152.26 | 154.23 | +0.65% | 481,584 |
| 2025-10-07 | 156.75 | 156.75 | 151.96 | 153.23 | -2.04% | 559,812 |
| 2025-10-06 | 155.76 | 157.46 | 154.21 | 156.42 | +0.49% | 640,234 |
| 2025-10-03 | 155.34 | 157.43 | 153.18 | 155.65 | +0.42% | 802,625 |
| 2025-10-02 | 153.09 | 155.11 | 151.71 | 155.00 | +1.23% | 633,948 |
| 2025-10-01 | 159.71 | 161.16 | 152.17 | 153.12 | -3.86% | 718,461 |
| 2025-09-30 | 162.35 | 162.35 | 156.98 | 159.27 | -2.08% | 743,418 |
| 2025-09-29 | 163.99 | 164.28 | 162.11 | 162.65 | -0.64% | 810,466 |
| 2025-09-26 | 162.89 | 164.94 | 162.89 | 163.69 | -0.07% | 521,981 |
| 2025-09-25 | 165.12 | 165.12 | 162.66 | 163.81 | -0.82% | 802,035 |
| 2025-09-24 | 166.02 | 167.01 | 164.85 | 165.16 | -0.31% | 458,955 |
| 2025-09-23 | 168.69 | 169.56 | 164.69 | 165.67 | -1.42% | 639,991 |
| 2025-09-22 | 162.98 | 169.10 | 162.50 | 168.05 | +2.33% | 420,696 |
| 2025-09-19 | 165.01 | 165.76 | 163.59 | 164.22 | -0.48% | 914,896 |
| 2025-09-18 | 165.79 | 166.82 | 164.84 | 165.01 | -0.22% | 292,469 |
| 2025-09-17 | 166.47 | 168.00 | 164.38 | 165.38 | -0.30% | 643,911 |
| 2025-09-16 | 167.89 | 168.18 | 163.90 | 165.87 | -0.72% | 435,501 |
| 2025-09-15 | 170.37 | 170.50 | 166.89 | 167.07 | -1.54% | 592,926 |
| 2025-09-12 | 172.21 | 172.21 | 169.48 | 169.68 | -1.31% | 423,119 |
| 2025-09-11 | 170.21 | 172.63 | 169.41 | 171.93 | +1.59% | 526,180 |
| 2025-09-10 | 171.30 | 172.54 | 168.41 | 169.24 | -1.63% | 902,294 |
| 2025-09-09 | 172.71 | 173.62 | 171.20 | 172.04 | -0.56% | 523,269 |
| 2025-09-08 | 174.90 | 176.15 | 172.87 | 173.01 | -0.80% | 592,746 |
| 2025-09-05 | 177.08 | 178.91 | 173.94 | 174.40 | -0.66% | 494,145 |
| 2025-09-04 | 173.36 | 176.73 | 171.91 | 175.55 | +0.89% | 473,237 |
| 2025-09-03 | 173.68 | 176.06 | 172.39 | 174.01 | -0.30% | 619,462 |
| 2025-09-02 | 177.42 | 178.84 | 173.90 | 174.54 | -2.62% | 420,100 |
| 2025-08-29 | 179.48 | 180.86 | 178.59 | 179.23 | -0.19% | 503,759 |
| 2025-08-28 | 181.26 | 181.97 | 179.32 | 179.57 | -0.83% | 454,727 |
| 2025-08-27 | 177.89 | 181.36 | 177.16 | 181.07 | +2.19% | 487,916 |
| 2025-08-26 | 179.88 | 180.84 | 176.98 | 177.19 | -1.50% | 438,948 |
| 2025-08-25 | 180.99 | 182.36 | 179.75 | 179.88 | -1.33% | 368,295 |
| 2025-08-22 | 178.67 | 182.83 | 178.67 | 182.31 | +2.41% | 321,889 |
| 2025-08-21 | 181.35 | 181.38 | 177.84 | 178.02 | -1.79% | 450,721 |
| 2025-08-20 | 177.82 | 181.40 | 177.53 | 181.27 | +1.81% | 631,622 |
| 2025-08-19 | 177.58 | 179.56 | 176.56 | 178.04 | -0.08% | 388,288 |
| 2025-08-18 | 172.83 | 180.81 | 171.24 | 178.18 | +3.62% | 645,466 |
| 2025-08-15 | 171.64 | 172.65 | 170.85 | 171.96 | +0.19% | 500,505 |
| 2025-08-14 | 173.73 | 174.00 | 171.19 | 171.64 | -1.20% | 647,514 |
| 2025-08-13 | 171.47 | 174.00 | 169.63 | 173.73 | +1.78% | 576,304 |
| 2025-08-12 | 173.09 | 173.93 | 170.41 | 170.69 | -0.88% | 621,113 |
| 2025-08-11 | 176.27 | 178.48 | 171.26 | 172.21 | -2.67% | 717,008 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Paylocity Holding Corporation's (PCTY) latest close?
150.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is PCTY's 52-week high and low?
190.52 high and 92.99 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.