5 DAY PERFORMANCE
+16.71%
1 MONTH PERFORMANCE
+4.36%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
-22.42%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-33.66%
Paylocity Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $99.93 | $99.51 (-0.42%) | $101.63 | $98.31 | 1.16 M | $5.40 B |
| 06/18/2026 | $99.92 | $101.06 (1.14%) | $101.38 | $98.64 | 1.31 M | $5.49 B |
| 06/17/2026 | $102.80 | $100.51 (-2.23%) | $104.16 | $99.70 | 832.45 K | $5.46 B |
| 06/16/2026 | $107.83 | $104.31 (-3.26%) | $108.43 | $103.72 | 696.60 K | $5.66 B |
| 06/15/2026 | $108.31 | $106.93 (-1.27%) | $109.36 | $106.02 | 886.64 K | $5.80 B |
| 06/12/2026 | $108.12 | $108.84 (0.67%) | $109.31 | $105.77 | 1.33 M | $5.91 B |
| 06/11/2026 | $109.75 | $108.23 (-1.38%) | $111.32 | $106.43 | 628.70 K | $5.87 B |
| 06/10/2026 | $112.05 | $111.64 (-0.37%) | $113.76 | $110.72 | 540.10 K | $6.06 B |
| 06/09/2026 | $109.73 | $113.14 (3.11%) | $114.16 | $109.73 | 503.82 K | $6.14 B |
| 06/08/2026 | $111.67 | $112.07 (0.36%) | $113.47 | $110.23 | 450.60 K | $6.08 B |
| 06/05/2026 | $114.17 | $113.46 (-0.62%) | $115.68 | $112.00 | 646.10 K | $6.16 B |
| 06/04/2026 | $116.35 | $112.66 (-3.17%) | $117.89 | $112.57 | 402.40 K | $6.11 B |
| 06/03/2026 | $115.87 | $112.82 (-2.63%) | $116.20 | $111.70 | 466.70 K | $6.12 B |
| 06/02/2026 | $118.39 | $117.84 (-0.46%) | $118.39 | $113.31 | 617.70 K | $6.40 B |
| 06/01/2026 | $117.55 | $122.49 (4.2%) | $123.37 | $115.50 | 1.17 M | $6.65 B |
| 05/29/2026 | $110.88 | $114.93 (3.65%) | $117.04 | $110.31 | 846.41 K | $6.24 B |
| 05/28/2026 | $109.77 | $110.88 (1.01%) | $112.22 | $108.68 | 423.60 K | $6.02 B |
| 05/27/2026 | $108.94 | $108.93 (-0.01%) | $111.78 | $107.90 | 693.63 K | $5.91 B |
| 05/26/2026 | $110.17 | $109.64 (-0.48%) | $112.79 | $109.00 | 686.42 K | $5.95 B |
| 05/22/2026 | $112.04 | $113.02 (0.87%) | $114.61 | $111.32 | 436.74 K | $6.13 B |
| 05/21/2026 | $112.40 | $111.72 (-0.6%) | $112.84 | $109.08 | 544.51 K | $6.06 B |
| 05/20/2026 | $111.08 | $112.76 (1.51%) | $113.52 | $106.66 | 659.01 K | $6.12 B |
| 05/19/2026 | $115.05 | $113.22 (-1.59%) | $118.30 | $113.07 | 886.50 K | $6.15 B |
| 05/18/2026 | $107.10 | $112.97 (5.48%) | $113.55 | $106.55 | 936.10 K | $6.13 B |
| 05/15/2026 | $105.40 | $107.12 (1.63%) | $110.47 | $105.40 | 677.20 K | $5.81 B |
| 05/14/2026 | $104.21 | $103.93 (-0.27%) | $106.83 | $102.75 | 771.60 K | $5.64 B |
| 05/13/2026 | $105.90 | $104.23 (-1.58%) | $107.42 | $102.19 | 948.44 K | $5.66 B |
| 05/12/2026 | $110.19 | $107.35 (-2.58%) | $111.22 | $106.63 | 979.31 K | $5.83 B |
| 05/11/2026 | $109.93 | $109.88 (-0.05%) | $111.29 | $108.35 | 1.02 M | $5.96 B |
| 05/08/2026 | $114.95 | $110.98 (-3.45%) | $114.95 | $106.82 | 1.85 M | $6.02 B |
| 05/07/2026 | $104.36 | $109.12 (4.56%) | $111.07 | $104.36 | 1.61 M | $5.92 B |
| 05/06/2026 | $105.77 | $102.53 (-3.06%) | $107.34 | $102.21 | 800.39 K | $5.57 B |
| 05/05/2026 | $108.18 | $107.68 (-0.46%) | $109.28 | $105.87 | 507.04 K | $5.84 B |
| 05/04/2026 | $109.02 | $109.03 (0.01%) | $111.76 | $106.78 | 759.00 K | $5.92 B |
| 05/01/2026 | $107.59 | $109.60 (1.87%) | $110.31 | $105.84 | 668.51 K | $5.95 B |
| 04/30/2026 | $105.92 | $105.49 (-0.41%) | $107.02 | $104.53 | 606.50 K | $5.73 B |
| 04/29/2026 | $102.23 | $107.94 (5.59%) | $108.03 | $101.75 | 861.68 K | $5.86 B |
| 04/28/2026 | $102.38 | $102.27 (-0.11%) | $105.05 | $101.37 | 958.23 K | $5.55 B |
| 04/27/2026 | $102.69 | $101.38 (-1.28%) | $104.67 | $101.18 | 744.92 K | $5.50 B |
| 04/24/2026 | $99.44 | $102.19 (2.77%) | $103.05 | $99.17 | 782.10 K | $5.55 B |
| 04/23/2026 | $102.44 | $100.08 (-2.3%) | $103.93 | $97.84 | 485.90 K | $5.43 B |
| 04/22/2026 | $103.73 | $104.13 (0.39%) | $105.47 | $101.45 | 709.52 K | $5.65 B |
| 04/21/2026 | $102.97 | $103.60 (0.61%) | $106.19 | $102.42 | 442.70 K | $5.62 B |
| 04/20/2026 | $101.01 | $103.14 (2.11%) | $103.51 | $101.01 | 618.60 K | $5.60 B |
| 04/17/2026 | $101.21 | $100.78 (-0.42%) | $102.10 | $99.89 | 708.00 K | $5.47 B |
| 04/16/2026 | $102.19 | $100.66 (-1.5%) | $103.37 | $99.53 | 690.90 K | $5.46 B |
| 04/15/2026 | $99.18 | $100.52 (1.35%) | $101.97 | $97.25 | 725.70 K | $5.46 B |
| 04/14/2026 | $99.99 | $97.92 (-2.07%) | $101.22 | $97.33 | 675.11 K | $5.31 B |
| 04/13/2026 | $95.10 | $99.49 (4.62%) | $100.09 | $95.10 | 707.01 K | $5.40 B |
| 04/10/2026 | $94.55 | $95.10 (0.58%) | $96.10 | $92.99 | 1.11 M | $5.16 B |
| 04/09/2026 | $101.57 | $95.18 (-6.29%) | $101.88 | $93.27 | 1.74 M | $5.17 B |
| 04/08/2026 | $107.54 | $102.42 (-4.76%) | $109.72 | $102.23 | 1.17 M | $5.56 B |
| 04/07/2026 | $107.79 | $106.29 (-1.39%) | $108.20 | $105.24 | 788.70 K | $5.77 B |
| 04/06/2026 | $105.86 | $106.80 (0.89%) | $108.28 | $104.25 | 798.11 K | $5.80 B |
| 04/02/2026 | $105.22 | $106.14 (0.87%) | $108.69 | $103.36 | 1.11 M | $5.76 B |
| 04/01/2026 | $108.26 | $105.18 (-2.85%) | $108.30 | $103.55 | 776.60 K | $5.71 B |
| 03/31/2026 | $110.09 | $108.04 (-1.86%) | $110.70 | $107.46 | 407.33 K | $5.86 B |
| 03/30/2026 | $106.18 | $108.63 (2.31%) | $109.55 | $106.00 | 780.00 K | $5.90 B |
| 03/27/2026 | $109.67 | $105.39 (-3.9%) | $109.84 | $105.22 | 722.35 K | $5.72 B |
| 03/26/2026 | $109.08 | $111.03 (1.79%) | $113.17 | $109.08 | 598.90 K | $6.03 B |
| 03/25/2026 | $110.19 | $109.60 (-0.54%) | $113.67 | $107.61 | 595.40 K | $5.95 B |
| 03/24/2026 | $113.44 | $108.31 (-4.52%) | $113.59 | $107.80 | 842.60 K | $5.88 B |
| 03/23/2026 | $112.96 | $115.09 (1.89%) | $116.14 | $111.70 | 686.21 K | $6.25 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.
