5 DAY PERFORMANCE
-19.94%
1 MONTH PERFORMANCE
-23.08%
3 MONTH PERFORMANCE
+16.71%
6 MONTH PERFORMANCE
+4.83%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-28.18%
Paylocity Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $143.12 | $143.05 (-0.05%) | $144.78 | $142.70 | 109.16 K | |
| 09/18/2026 | $144.22 | $143.73 (-0.34%) | $145.78 | $143.30 | 1.18 M | $7.77 B |
| 09/17/2026 | $146.61 | $146.23 (-0.26%) | $148.70 | $144.64 | 637.34 K | $7.91 B |
| 09/16/2026 | $144.37 | $147.32 (2.04%) | $148.68 | $143.62 | 590.20 K | $7.97 B |
| 09/15/2026 | $146.25 | $147.22 (0.66%) | $148.71 | $145.47 | 540.00 K | $7.96 B |
| 09/14/2026 | $146.99 | $147.97 (0.67%) | $148.66 | $144.76 | 762.14 K | $8.00 B |
| 09/11/2026 | $142.97 | $141.66 (-0.92%) | $144.10 | $140.89 | 608.30 K | $7.66 B |
| 09/10/2026 | $144.03 | $142.86 (-0.81%) | $144.97 | $142.24 | 682.01 K | $7.73 B |
| 09/09/2026 | $143.10 | $142.10 (-0.7%) | $143.83 | $140.39 | 562.40 K | $7.69 B |
| 09/08/2026 | $150.95 | $143.53 (-4.92%) | $151.57 | $143.29 | 611.52 K | $7.76 B |
| 09/04/2026 | $152.37 | $152.25 (-0.08%) | $153.20 | $148.39 | 566.12 K | $8.23 B |
| 09/03/2026 | $157.56 | $154.43 (-1.99%) | $159.35 | $153.58 | 469.11 K | $8.35 B |
| 09/02/2026 | $155.52 | $154.60 (-0.59%) | $156.22 | $153.46 | 376.50 K | $8.36 B |
| 09/01/2026 | $158.08 | $156.02 (-1.3%) | $161.93 | $155.39 | 560.72 K | $8.44 B |
| 08/31/2026 | $156.65 | $160.22 (2.28%) | $160.73 | $156.24 | 1.04 M | $8.67 B |
| 08/28/2026 | $157.82 | $157.93 (0.07%) | $159.26 | $157.38 | 459.55 K | $8.54 B |
| 08/27/2026 | $156.76 | $158.15 (0.89%) | $158.81 | $153.53 | 599.37 K | $8.55 B |
| 08/26/2026 | $149.65 | $152.04 (1.6%) | $153.69 | $149.27 | 336.83 K | $8.22 B |
| 08/25/2026 | $150.27 | $152.24 (1.31%) | $154.45 | $150.27 | 407.11 K | $8.23 B |
| 08/24/2026 | $153.25 | $152.45 (-0.52%) | $155.70 | $151.22 | 575.01 K | $8.24 B |
| 08/21/2026 | $151.79 | $153.34 (1.02%) | $153.89 | $150.04 | 408.80 K | $8.29 B |
| 08/20/2026 | $149.62 | $152.36 (1.83%) | $154.10 | $149.41 | 404.56 K | $8.24 B |
| 08/19/2026 | $147.55 | $149.31 (1.19%) | $151.34 | $147.00 | 799.81 K | $8.07 B |
| 08/18/2026 | $148.03 | $147.32 (-0.48%) | $149.89 | $146.36 | 522.60 K | $7.97 B |
| 08/17/2026 | $145.31 | $145.47 (0.11%) | $146.26 | $143.58 | 440.18 K | $7.87 B |
| 08/14/2026 | $153.40 | $148.28 (-3.34%) | $154.09 | $146.78 | 687.20 K | $8.02 B |
| 08/13/2026 | $143.79 | $152.71 (6.2%) | $153.07 | $142.51 | 1.06 M | $8.26 B |
| 08/12/2026 | $141.06 | $145.67 (3.27%) | $146.12 | $140.02 | 858.81 K | $7.88 B |
| 08/11/2026 | $145.04 | $145.05 (0.01%) | $147.22 | $144.06 | 978.70 K | $7.84 B |
| 08/10/2026 | $147.38 | $145.65 (-1.17%) | $149.80 | $145.38 | 1.21 M | $7.88 B |
| 08/07/2026 | $151.53 | $150.42 (-0.73%) | $156.18 | $150.26 | 1.30 M | $8.14 B |
| 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 |
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.
