5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+30.06%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
+20.18%
Paylocity Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $188.24 | $186.53 (-0.91%) | $191.39 | $184.62 | 446,544 | $10.42 B |
| 03/11/2025 | $187.28 | $186.94 (-0.18%) | $189.59 | $183.98 | 584,419 | $10.44 B |
| 03/10/2025 | $192.93 | $188.60 (-2.24%) | $196.13 | $185.94 | 629,100 | $10.53 B |
| 03/07/2025 | $191.28 | $195.11 (2%) | $196.15 | $188.39 | 369,910 | $10.89 B |
| 03/06/2025 | $199.33 | $190.82 (-4.27%) | $199.48 | $190.43 | 375,700 | $10.65 B |
| 03/05/2025 | $198.72 | $201.96 (1.63%) | $203.70 | $198.35 | 371,113 | $11.27 B |
| 03/04/2025 | $201.92 | $199.04 (-1.43%) | $202.76 | $196.49 | 521,738 | $11.11 B |
| 03/03/2025 | $205.12 | $204.95 (-0.08%) | $210.35 | $202.86 | 662,400 | $11.44 B |
| 02/28/2025 | $200.90 | $204.29 (1.69%) | $204.44 | $200.90 | 519,000 | $11.40 B |
| 02/27/2025 | $205.74 | $200.40 (-2.6%) | $205.88 | $200.31 | 338,500 | $11.19 B |
| 02/26/2025 | $205.57 | $204.66 (-0.44%) | $208.66 | $204.16 | 312,033 | $11.43 B |
| 02/25/2025 | $205.86 | $204.19 (-0.81%) | $208.67 | $202.42 | 380,325 | $11.40 B |
| 02/24/2025 | $206.27 | $207.11 (0.41%) | $207.55 | $200.99 | 459,449 | $11.56 B |
| 02/21/2025 | $206.86 | $204.82 (-0.99%) | $207.51 | $204.47 | 369,200 | $11.43 B |
| 02/20/2025 | $210.44 | $206.42 (-1.91%) | $211.42 | $203.49 | 435,100 | $11.52 B |
| 02/19/2025 | $216.63 | $212.68 (-1.82%) | $217.86 | $212.40 | 458,800 | $11.87 B |
| 02/18/2025 | $216.67 | $217.86 (0.55%) | $218.17 | $215.15 | 432,339 | $12.16 B |
| 02/14/2025 | $217.94 | $216.96 (-0.45%) | $218.74 | $214.91 | 450,600 | $12.11 B |
| 02/13/2025 | $214.09 | $217.56 (1.62%) | $217.68 | $211.83 | 361,000 | $12.15 B |
| 02/12/2025 | $208.28 | $214.10 (2.79%) | $214.61 | $206.46 | 413,500 | $11.95 B |
| 02/11/2025 | $209.75 | $209.13 (-0.3%) | $211.98 | $208.61 | 325,400 | $11.67 B |
| 02/10/2025 | $207.29 | $211.61 (2.08%) | $213.80 | $204.68 | 593,345 | $11.81 B |
| 02/07/2025 | $219.85 | $205.84 (-6.37%) | $223.80 | $202.44 | 1.18 M | $11.47 B |
| 02/06/2025 | $208.45 | $212.01 (1.71%) | $212.20 | $207.60 | 511,200 | $11.82 B |
| 02/05/2025 | $209.61 | $209.12 (-0.23%) | $212.68 | $206.03 | 763,300 | $11.65 B |
| 02/04/2025 | $205.44 | $210.82 (2.62%) | $211.07 | $205.04 | 573,055 | $11.75 B |
| 02/03/2025 | $201.57 | $206.38 (2.39%) | $206.65 | $199.20 | 351,442 | $11.50 B |
| 01/31/2025 | $206.31 | $205.52 (-0.38%) | $210.91 | $204.32 | 657,200 | $11.44 B |
| 01/30/2025 | $204.03 | $201.46 (-1.26%) | $206.03 | $199.43 | 584,812 | $11.21 B |
| 01/29/2025 | $209.68 | $203.45 (-2.97%) | $209.68 | $202.14 | 313,915 | $11.32 B |
| 01/28/2025 | $204.82 | $209.70 (2.38%) | $211.64 | $203.32 | 444,100 | $11.67 B |
| 01/27/2025 | $204.43 | $205.03 (0.29%) | $210.25 | $202.75 | 520,401 | $11.41 B |
| 01/24/2025 | $203.33 | $206.50 (1.56%) | $207.48 | $203.25 | 402,429 | $11.49 B |
| 01/23/2025 | $196.61 | $203.52 (3.51%) | $203.69 | $196.01 | 586,696 | $11.32 B |
| 01/22/2025 | $197.38 | $197.74 (0.18%) | $198.82 | $195.46 | 525,500 | $11.00 B |
| 01/21/2025 | $198.61 | $197.38 (-0.62%) | $199.20 | $195.64 | 1.00 M | $10.98 B |
| 01/17/2025 | $202.09 | $197.00 (-2.52%) | $202.09 | $196.75 | 558,721 | $10.96 B |
| 01/16/2025 | $197.66 | $199.30 (0.83%) | $203.28 | $197.28 | 567,944 | $11.09 B |
| 01/15/2025 | $195.34 | $195.67 (0.17%) | $197.18 | $194.00 | 485,600 | $10.89 B |
| 01/14/2025 | $190.92 | $192.23 (0.69%) | $193.69 | $190.10 | 603,300 | $10.70 B |
| 01/13/2025 | $190.61 | $190.17 (-0.23%) | $190.77 | $188.26 | 514,641 | $10.58 B |
| 01/10/2025 | $193.73 | $191.43 (-1.19%) | $195.17 | $190.46 | 395,500 | $10.65 B |
| 01/08/2025 | $196.92 | $194.46 (-1.25%) | $196.92 | $192.69 | 595,610 | $10.82 B |
| 01/07/2025 | $202.92 | $196.77 (-3.03%) | $203.24 | $195.79 | 329,825 | $10.95 B |
| 01/06/2025 | $199.59 | $202.33 (1.37%) | $206.57 | $199.58 | 512,604 | $11.26 B |
| 01/03/2025 | $196.40 | $199.23 (1.44%) | $199.34 | $195.17 | 215,840 | $11.09 B |
| 01/02/2025 | $200.27 | $195.07 (-2.6%) | $200.98 | $193.70 | 241,900 | $10.85 B |
| 12/31/2024 | $200.57 | $199.47 (-0.55%) | $201.94 | $198.35 | 246,080 | $11.10 B |
| 12/30/2024 | $197.98 | $200.05 (1.05%) | $200.93 | $194.26 | 338,557 | $11.13 B |
| 12/27/2024 | $199.83 | $199.66 (-0.09%) | $202.10 | $196.85 | 160,000 | $11.11 B |
| 12/26/2024 | $199.69 | $200.60 (0.46%) | $201.32 | $199.00 | 140,100 | $11.16 B |
| 12/24/2024 | $198.20 | $201.19 (1.51%) | $201.40 | $198.11 | 73,100 | $11.19 B |
| 12/23/2024 | $195.99 | $198.47 (1.27%) | $198.94 | $194.80 | 253,207 | $11.04 B |
| 12/20/2024 | $195.03 | $196.83 (0.92%) | $199.81 | $194.56 | 751,609 | $10.95 B |
| 12/19/2024 | $195.24 | $196.20 (0.49%) | $197.29 | $193.50 | 345,634 | $10.92 B |
| 12/18/2024 | $204.29 | $194.40 (-4.84%) | $205.76 | $193.86 | 354,629 | $10.82 B |
| 12/17/2024 | $201.59 | $203.08 (0.74%) | $208.61 | $199.32 | 364,684 | $11.30 B |
| 12/16/2024 | $199.98 | $202.78 (1.4%) | $204.15 | $199.19 | 318,508 | $11.28 B |
| 12/13/2024 | $203.32 | $200.17 (-1.55%) | $203.72 | $199.36 | 364,430 | $11.14 B |
| 12/12/2024 | $203.58 | $204.59 (0.5%) | $205.74 | $202.80 | 336,121 | $11.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
