5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
+9.71%
3 MONTH PERFORMANCE
-10.75%
6 MONTH PERFORMANCE
-19.88%
YEAR-TO-DATE PERFORMANCE
-21.97%
1 YEAR PERFORMANCE
-24.37%
Paylocity Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $146.08 | $146.52 (0.3%) | $147.87 | $145.31 | 433.30 K | $8.06 B |
| 12/04/2025 | $146.90 | $146.30 (-0.41%) | $147.45 | $145.34 | 473.33 K | $8.05 B |
| 12/03/2025 | $146.05 | $145.81 (-0.16%) | $147.77 | $145.14 | 731.10 K | $8.02 B |
| 12/02/2025 | $147.90 | $145.86 (-1.38%) | $148.32 | $145.67 | 478.90 K | $8.02 B |
| 12/01/2025 | $146.85 | $146.81 (-0.03%) | $149.02 | $146.46 | 434.21 K | $8.08 B |
| 11/28/2025 | $147.59 | $147.33 (-0.18%) | $148.24 | $146.60 | 205.80 K | $8.11 B |
| 11/26/2025 | $147.23 | $146.95 (-0.19%) | $149.19 | $146.51 | 383.14 K | $8.08 B |
| 11/25/2025 | $147.02 | $148.35 (0.9%) | $149.65 | $144.58 | 520.50 K | $8.16 B |
| 11/24/2025 | $149.05 | $145.44 (-2.42%) | $149.05 | $145.15 | 567.90 K | $8.00 B |
| 11/21/2025 | $144.06 | $148.98 (3.42%) | $149.42 | $143.30 | 639.24 K | $8.20 B |
| 11/20/2025 | $144.55 | $143.93 (-0.43%) | $146.22 | $142.65 | 1.11 M | $7.92 B |
| 11/19/2025 | $145.06 | $144.07 (-0.68%) | $145.09 | $142.78 | 317.63 K | $7.93 B |
| 11/18/2025 | $145.68 | $144.91 (-0.53%) | $146.32 | $143.05 | 396.01 K | $7.97 B |
| 11/17/2025 | $148.09 | $145.32 (-1.87%) | $148.28 | $144.48 | 473.22 K | $7.99 B |
| 11/14/2025 | $147.00 | $148.05 (0.71%) | $148.49 | $145.32 | 613.50 K | $8.14 B |
| 11/13/2025 | $146.50 | $148.30 (1.23%) | $148.83 | $145.79 | 663.22 K | $8.16 B |
| 11/12/2025 | $148.76 | $147.99 (-0.52%) | $149.91 | $147.10 | 828.40 K | $8.14 B |
| 11/11/2025 | $142.51 | $148.88 (4.47%) | $149.05 | $141.54 | 874.40 K | $8.19 B |
| 11/10/2025 | $143.48 | $142.30 (-0.82%) | $144.30 | $140.56 | 1.08 M | $7.83 B |
| 11/07/2025 | $138.07 | $141.88 (2.76%) | $142.73 | $138.07 | 1.24 M | $7.81 B |
| 11/06/2025 | $143.82 | $138.42 (-3.75%) | $143.98 | $135.46 | 1.50 M | $7.61 B |
| 11/05/2025 | $137.82 | $145.46 (5.54%) | $148.74 | $135.51 | 1.49 M | $8.00 B |
| 11/04/2025 | $142.31 | $139.33 (-2.09%) | $142.88 | $137.66 | 895.80 K | $7.66 B |
| 11/03/2025 | $140.83 | $140.81 (-0.01%) | $142.66 | $137.57 | 866.85 K | $7.75 B |
| 10/31/2025 | $140.61 | $141.27 (0.47%) | $142.46 | $140.07 | 724.80 K | $7.82 B |
| 10/30/2025 | $142.26 | $141.11 (-0.81%) | $143.36 | $140.49 | 780.20 K | $7.81 B |
| 10/29/2025 | $148.03 | $141.43 (-4.46%) | $148.03 | $140.56 | 894.70 K | $7.82 B |
| 10/28/2025 | $152.02 | $149.30 (-1.79%) | $152.02 | $149.24 | 387.70 K | $8.26 B |
| 10/27/2025 | $152.31 | $151.45 (-0.56%) | $154.01 | $151.17 | 440.12 K | $8.38 B |
| 10/24/2025 | $153.49 | $152.31 (-0.77%) | $154.04 | $152.04 | 397.01 K | $8.43 B |
| 10/23/2025 | $151.98 | $151.97 (-0.01%) | $152.91 | $151.08 | 297.93 K | $8.41 B |
| 10/22/2025 | $154.07 | $151.98 (-1.36%) | $155.29 | $151.91 | 584.03 K | $8.41 B |
| 10/21/2025 | $150.94 | $154.88 (2.61%) | $155.32 | $150.64 | 325.00 K | $8.57 B |
| 10/20/2025 | $150.29 | $151.71 (0.94%) | $152.63 | $150.29 | 346.70 K | $8.39 B |
| 10/17/2025 | $148.64 | $150.32 (1.13%) | $151.17 | $148.64 | 419.70 K | $8.32 B |
| 10/16/2025 | $150.23 | $148.54 (-1.12%) | $150.86 | $147.60 | 553.54 K | $8.22 B |
| 10/15/2025 | $151.48 | $149.86 (-1.07%) | $152.15 | $148.54 | 488.60 K | $8.29 B |
| 10/14/2025 | $150.56 | $151.27 (0.47%) | $152.50 | $149.69 | 822.70 K | $8.37 B |
| 10/13/2025 | $151.00 | $151.71 (0.47%) | $152.76 | $150.00 | 658.33 K | $8.39 B |
| 10/10/2025 | $153.21 | $150.49 (-1.78%) | $153.28 | $150.47 | 489.07 K | $8.33 B |
| 10/09/2025 | $154.41 | $152.98 (-0.93%) | $154.41 | $152.46 | 394.04 K | $8.46 B |
| 10/08/2025 | $154.32 | $154.23 (-0.06%) | $155.89 | $152.26 | 481.60 K | $8.53 B |
| 10/07/2025 | $156.75 | $153.23 (-2.25%) | $156.75 | $151.96 | 559.81 K | $8.48 B |
| 10/06/2025 | $155.76 | $156.42 (0.42%) | $157.46 | $154.21 | 640.23 K | $8.65 B |
| 10/03/2025 | $155.34 | $155.65 (0.2%) | $157.43 | $153.18 | 802.63 K | $8.61 B |
| 10/02/2025 | $153.09 | $155.00 (1.25%) | $155.11 | $151.71 | 633.95 K | $8.57 B |
| 10/01/2025 | $159.71 | $153.12 (-4.13%) | $161.16 | $152.17 | 718.50 K | $8.47 B |
| 09/30/2025 | $162.35 | $159.27 (-1.9%) | $162.35 | $156.98 | 743.42 K | $8.81 B |
| 09/29/2025 | $163.99 | $162.65 (-0.82%) | $164.28 | $162.11 | 810.50 K | $9.00 B |
| 09/26/2025 | $162.89 | $163.69 (0.49%) | $164.95 | $162.89 | 522.00 K | $9.06 B |
| 09/25/2025 | $165.12 | $163.81 (-0.79%) | $165.12 | $162.66 | 802.04 K | $9.06 B |
| 09/24/2025 | $166.02 | $165.16 (-0.52%) | $167.01 | $164.85 | 458.96 K | $9.14 B |
| 09/23/2025 | $168.69 | $165.67 (-1.79%) | $169.56 | $164.69 | 640.00 K | $9.17 B |
| 09/22/2025 | $162.98 | $168.05 (3.11%) | $169.10 | $162.50 | 420.70 K | $9.30 B |
| 09/19/2025 | $165.01 | $164.22 (-0.48%) | $165.77 | $163.60 | 914.90 K | $9.08 B |
| 09/18/2025 | $165.79 | $165.01 (-0.47%) | $166.82 | $164.84 | 292.47 K | $9.13 B |
| 09/17/2025 | $166.47 | $165.38 (-0.65%) | $168.00 | $164.39 | 643.91 K | $9.15 B |
| 09/16/2025 | $167.89 | $165.87 (-1.2%) | $168.18 | $163.90 | 435.50 K | $9.18 B |
| 09/15/2025 | $170.37 | $167.07 (-1.94%) | $170.50 | $166.89 | 592.93 K | $9.24 B |
| 09/12/2025 | $172.21 | $169.68 (-1.47%) | $172.21 | $169.48 | 423.12 K | $9.39 B |
| 09/11/2025 | $170.21 | $171.93 (1.01%) | $172.63 | $169.41 | 526.20 K | $9.51 B |
| 09/10/2025 | $171.30 | $169.24 (-1.2%) | $172.54 | $168.41 | 902.30 K | $9.36 B |
| 09/09/2025 | $172.71 | $172.04 (-0.39%) | $173.62 | $171.20 | 523.30 K | $9.52 B |
| 09/08/2025 | $174.90 | $173.01 (-1.08%) | $176.15 | $172.87 | 592.75 K | $9.57 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.
