5 DAY PERFORMANCE
+7.62%
1 MONTH PERFORMANCE
+10.44%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-36.92%
Paylocity Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $107.49 | $103.79 (-3.44%) | $107.49 | $102.25 | 211.17 K | $5.67 B |
| 05/05/2026 | $108.18 | $107.68 (-0.46%) | $109.28 | $105.87 | 507.04 K | $5.87 B |
| 05/04/2026 | $109.02 | $109.03 (0.01%) | $111.76 | $106.78 | 759.00 K | $5.95 B |
| 05/01/2026 | $107.59 | $109.60 (1.87%) | $110.31 | $105.84 | 668.51 K | $5.98 B |
| 04/30/2026 | $105.92 | $105.49 (-0.41%) | $107.02 | $104.53 | 606.50 K | $5.75 B |
| 04/29/2026 | $102.23 | $107.94 (5.59%) | $108.03 | $101.75 | 861.68 K | $5.89 B |
| 04/28/2026 | $102.38 | $102.27 (-0.11%) | $105.05 | $101.37 | 958.23 K | $5.58 B |
| 04/27/2026 | $102.69 | $101.38 (-1.28%) | $104.67 | $101.18 | 744.92 K | $5.53 B |
| 04/24/2026 | $99.44 | $102.19 (2.77%) | $103.05 | $99.17 | 782.10 K | $5.57 B |
| 04/23/2026 | $102.44 | $100.08 (-2.3%) | $103.93 | $97.84 | 485.90 K | $5.46 B |
| 04/22/2026 | $103.73 | $104.13 (0.39%) | $105.47 | $101.45 | 709.52 K | $5.68 B |
| 04/21/2026 | $102.97 | $103.60 (0.61%) | $106.19 | $102.42 | 442.70 K | $5.65 B |
| 04/20/2026 | $101.01 | $103.14 (2.11%) | $103.51 | $101.01 | 618.60 K | $5.63 B |
| 04/17/2026 | $101.21 | $100.78 (-0.42%) | $102.10 | $99.89 | 708.00 K | $5.50 B |
| 04/16/2026 | $102.19 | $100.66 (-1.5%) | $103.37 | $99.53 | 690.90 K | $5.49 B |
| 04/15/2026 | $99.18 | $100.52 (1.35%) | $101.97 | $97.25 | 725.70 K | $5.48 B |
| 04/14/2026 | $99.99 | $97.92 (-2.07%) | $101.22 | $97.33 | 675.11 K | $5.34 B |
| 04/13/2026 | $95.10 | $99.49 (4.62%) | $100.09 | $95.10 | 707.01 K | $5.43 B |
| 04/10/2026 | $94.55 | $95.10 (0.58%) | $96.10 | $92.99 | 1.11 M | $5.19 B |
| 04/09/2026 | $101.57 | $95.18 (-6.29%) | $101.88 | $93.27 | 1.74 M | $5.19 B |
| 04/08/2026 | $107.54 | $102.42 (-4.76%) | $109.72 | $102.23 | 1.17 M | $5.59 B |
| 04/07/2026 | $107.79 | $106.29 (-1.39%) | $108.20 | $105.24 | 788.70 K | $5.80 B |
| 04/06/2026 | $105.86 | $106.80 (0.89%) | $108.28 | $104.25 | 798.11 K | $5.83 B |
| 04/02/2026 | $105.22 | $106.14 (0.87%) | $108.69 | $103.36 | 1.11 M | $5.79 B |
| 04/01/2026 | $108.26 | $105.18 (-2.85%) | $108.30 | $103.55 | 776.60 K | $5.74 B |
| 03/31/2026 | $110.09 | $108.04 (-1.86%) | $110.70 | $107.46 | 407.33 K | $5.89 B |
| 03/30/2026 | $106.18 | $108.63 (2.31%) | $109.55 | $106.00 | 780.00 K | $5.93 B |
| 03/27/2026 | $109.67 | $105.39 (-3.9%) | $109.84 | $105.22 | 722.35 K | $5.75 B |
| 03/26/2026 | $109.08 | $111.03 (1.79%) | $113.17 | $109.08 | 598.90 K | $6.06 B |
| 03/25/2026 | $110.19 | $109.60 (-0.54%) | $113.67 | $107.61 | 595.40 K | $5.98 B |
| 03/24/2026 | $113.44 | $108.31 (-4.52%) | $113.59 | $107.80 | 842.60 K | $5.91 B |
| 03/23/2026 | $112.96 | $115.09 (1.89%) | $116.14 | $111.70 | 686.21 K | $6.28 B |
| 03/20/2026 | $110.44 | $112.52 (1.88%) | $113.04 | $108.02 | 1.04 M | $6.14 B |
| 03/19/2026 | $110.47 | $110.90 (0.39%) | $113.18 | $109.37 | 460.72 K | $6.05 B |
| 03/18/2026 | $108.82 | $109.72 (0.83%) | $111.58 | $108.82 | 563.10 K | $5.99 B |
| 03/17/2026 | $110.19 | $110.80 (0.55%) | $113.12 | $110.19 | 482.40 K | $6.04 B |
| 03/16/2026 | $109.65 | $110.00 (0.32%) | $111.59 | $108.94 | 629.74 K | $6.00 B |
| 03/13/2026 | $110.60 | $109.39 (-1.09%) | $112.67 | $108.95 | 707.20 K | $5.97 B |
| 03/12/2026 | $114.20 | $110.52 (-3.22%) | $116.57 | $110.49 | 609.75 K | $6.03 B |
| 03/11/2026 | $116.23 | $113.78 (-2.11%) | $116.53 | $111.12 | 571.60 K | $6.21 B |
| 03/10/2026 | $116.73 | $114.55 (-1.87%) | $117.99 | $111.72 | 593.37 K | $6.25 B |
| 03/09/2026 | $120.72 | $117.95 (-2.29%) | $120.72 | $115.68 | 661.50 K | $6.43 B |
| 03/06/2026 | $115.99 | $120.10 (3.54%) | $120.35 | $113.36 | 822.21 K | $6.55 B |
| 03/05/2026 | $114.86 | $115.99 (0.98%) | $117.63 | $114.70 | 841.68 K | $6.33 B |
| 03/04/2026 | $112.48 | $114.49 (1.79%) | $114.71 | $110.96 | 647.80 K | $6.25 B |
| 03/03/2026 | $107.02 | $113.60 (6.15%) | $113.63 | $105.41 | 925.73 K | $6.20 B |
| 03/02/2026 | $106.16 | $107.80 (1.54%) | $110.84 | $105.49 | 988.64 K | $5.88 B |
| 02/27/2026 | $110.31 | $106.49 (-3.46%) | $111.99 | $102.51 | 1.06 M | $5.81 B |
| 02/26/2026 | $105.77 | $112.62 (6.48%) | $113.36 | $105.44 | 1.58 M | $6.14 B |
| 02/25/2026 | $103.66 | $103.78 (0.12%) | $104.40 | $101.99 | 996.62 K | $5.66 B |
| 02/24/2026 | $101.98 | $103.14 (1.14%) | $104.52 | $100.50 | 1.26 M | $5.63 B |
| 02/23/2026 | $104.67 | $101.95 (-2.6%) | $104.73 | $100.90 | 727.72 K | $5.56 B |
| 02/20/2026 | $108.06 | $105.66 (-2.22%) | $109.75 | $105.55 | 705.11 K | $5.76 B |
| 02/19/2026 | $108.94 | $108.22 (-0.66%) | $109.12 | $107.00 | 646.04 K | $5.90 B |
| 02/18/2026 | $108.16 | $109.35 (1.1%) | $109.92 | $106.45 | 697.55 K | $5.97 B |
| 02/17/2026 | $107.08 | $107.64 (0.52%) | $108.47 | $105.05 | 880.95 K | $5.87 B |
| 02/13/2026 | $105.72 | $107.13 (1.33%) | $108.31 | $103.72 | 1.93 M | $5.84 B |
| 02/12/2026 | $106.90 | $104.20 (-2.53%) | $107.94 | $101.40 | 1.78 M | $5.68 B |
| 02/11/2026 | $113.11 | $107.68 (-4.8%) | $114.10 | $106.45 | 1.64 M | $5.87 B |
| 02/10/2026 | $112.61 | $113.82 (1.07%) | $117.09 | $112.61 | 1.50 M | $6.21 B |
| 02/09/2026 | $117.93 | $112.31 (-4.77%) | $119.03 | $111.91 | 1.78 M | $6.13 B |
| 02/06/2026 | $125.67 | $117.85 (-6.22%) | $129.14 | $113.70 | 2.10 M | $6.43 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.
