5 DAY PERFORMANCE
-14.47%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+8.09%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-35.79%
Paylocity Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $148.18 | $151.49 (2.23%) | $151.95 | $147.91 | 1.26 M | $8.19 B |
| 08/05/2026 | $150.00 | $147.81 (-1.46%) | $150.27 | $143.50 | 1.55 M | $7.99 B |
| 08/04/2026 | $134.97 | $143.32 (6.19%) | $143.32 | $133.69 | 978.10 K | $7.75 B |
| 08/03/2026 | $142.63 | $139.77 (-2.01%) | $144.40 | $137.50 | 602.27 K | $7.56 B |
| 07/31/2026 | $135.00 | $137.90 (2.15%) | $138.10 | $133.12 | 526.15 K | $7.46 B |
| 07/30/2026 | $139.00 | $136.71 (-1.65%) | $140.50 | $132.01 | 791.14 K | $7.42 B |
| 07/29/2026 | $139.30 | $144.79 (3.94%) | $149.04 | $137.47 | 1.10 M | $7.86 B |
| 07/28/2026 | $132.83 | $138.68 (4.4%) | $138.96 | $132.32 | 1.08 M | $7.53 B |
| 07/27/2026 | $127.85 | $130.16 (1.81%) | $133.74 | $127.35 | 673.63 K | $7.06 B |
| 07/24/2026 | $120.94 | $125.27 (3.58%) | $125.59 | $120.81 | 467.55 K | $6.80 B |
| 07/23/2026 | $121.31 | $120.60 (-0.59%) | $122.43 | $119.02 | 422.61 K | $6.55 B |
| 07/22/2026 | $124.91 | $120.78 (-3.31%) | $124.91 | $119.51 | 399.70 K | $6.56 B |
| 07/21/2026 | $123.27 | $123.88 (0.49%) | $126.82 | $121.99 | 618.65 K | $6.72 B |
| 07/20/2026 | $124.96 | $127.29 (1.86%) | $128.28 | $123.21 | 493.00 K | $6.91 B |
| 07/17/2026 | $126.50 | $126.00 (-0.4%) | $129.66 | $123.72 | 436.40 K | $6.84 B |
| 07/16/2026 | $125.59 | $126.86 (1.01%) | $128.88 | $123.92 | 659.11 K | $6.89 B |
| 07/15/2026 | $123.13 | $123.05 (-0.06%) | $127.63 | $122.78 | 873.80 K | $6.68 B |
| 07/14/2026 | $119.10 | $123.13 (3.38%) | $124.71 | $118.68 | 604.40 K | $6.68 B |
| 07/13/2026 | $120.69 | $124.50 (3.16%) | $125.08 | $120.18 | 645.43 K | $6.76 B |
| 07/10/2026 | $118.61 | $118.50 (-0.09%) | $120.00 | $116.61 | 579.03 K | $6.43 B |
| 07/09/2026 | $112.09 | $116.62 (4.04%) | $116.84 | $110.48 | 662.30 K | $6.33 B |
| 07/08/2026 | $118.15 | $115.21 (-2.49%) | $118.15 | $114.72 | 725.42 K | $6.25 B |
| 07/07/2026 | $115.92 | $118.84 (2.52%) | $120.28 | $115.92 | 615.43 K | $6.45 B |
| 07/06/2026 | $113.50 | $113.77 (0.24%) | $115.53 | $112.70 | 1.83 M | $6.18 B |
| 07/02/2026 | $111.51 | $115.10 (3.22%) | $115.75 | $111.51 | 642.02 K | $6.25 B |
| 07/01/2026 | $107.64 | $111.33 (3.43%) | $112.36 | $107.51 | 693.49 K | $6.04 B |
| 06/30/2026 | $103.99 | $104.53 (0.52%) | $106.22 | $102.87 | 458.43 K | $5.67 B |
| 06/29/2026 | $107.88 | $105.73 (-1.99%) | $109.39 | $105.28 | 764.65 K | $5.74 B |
| 06/26/2026 | $99.96 | $106.35 (6.39%) | $106.51 | $99.96 | 1.78 M | $5.77 B |
| 06/25/2026 | $103.10 | $100.48 (-2.54%) | $104.43 | $100.21 | 509.75 K | $5.45 B |
| 06/24/2026 | $100.73 | $103.79 (3.04%) | $104.42 | $100.31 | 702.50 K | $5.63 B |
| 06/23/2026 | $101.54 | $100.89 (-0.64%) | $103.30 | $99.94 | 840.03 K | $5.48 B |
| 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 |
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.
