Paylocity Holding Corporation - Common Stock (PCTY)
208.34
+6.88 (3.42%)
Paylocity Holdings Corp is a technology-driven provider of cloud-based payroll and human capital management solutions for organizations of all sizes
The company offers a comprehensive suite of services including payroll processing, tax compliance, human resources management, and employee engagement tools, all designed to streamline administrative tasks and enhance workforce productivity. With a strong emphasis on innovation and user experience, Paylocity aims to empower businesses to manage their human resources more efficiently, fostering a productive workplace environment through data-driven insights and automated workflows.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 204.03 | 206.03 | 199.43 | 201.46 | 584,801 | 201.46 |
| 1/29/2025 | 209.68 | 209.68 | 202.14 | 203.45 | 313,915 | 203.45 |
| 1/28/2025 | 204.82 | 211.63 | 203.31 | 209.70 | 444,050 | 209.70 |
| 1/27/2025 | 204.43 | 210.25 | 202.75 | 205.03 | 520,271 | 205.03 |
| 1/24/2025 | 203.33 | 207.48 | 203.25 | 206.50 | 402,429 | 206.50 |
| 1/23/2025 | 196.61 | 203.69 | 196.01 | 203.52 | 586,326 | 203.52 |
| 1/22/2025 | 197.38 | 198.82 | 195.46 | 197.74 | 525,491 | 197.74 |
| 1/21/2025 | 198.61 | 199.20 | 195.64 | 197.38 | 1,004,093 | 197.38 |
| 1/17/2025 | 202.09 | 202.09 | 196.75 | 197.00 | 558,721 | 197.00 |
| 1/16/2025 | 197.66 | 203.28 | 197.28 | 199.30 | 567,944 | 199.30 |
| 1/15/2025 | 195.34 | 197.18 | 194.00 | 195.67 | 485,596 | 195.67 |
| 1/14/2025 | 190.92 | 193.69 | 190.10 | 192.23 | 603,274 | 192.23 |
| 1/13/2025 | 190.61 | 190.77 | 188.26 | 190.17 | 514,641 | 190.17 |
| 1/10/2025 | 193.73 | 195.17 | 190.46 | 191.43 | 395,465 | 191.43 |
| 1/08/2025 | 196.92 | 196.92 | 192.69 | 194.46 | 595,610 | 194.46 |
| 1/07/2025 | 202.92 | 203.24 | 195.78 | 196.77 | 329,825 | 196.77 |
| 1/06/2025 | 199.59 | 206.57 | 199.58 | 202.33 | 512,604 | 202.33 |
| 1/03/2025 | 196.40 | 199.34 | 195.17 | 199.23 | 215,840 | 199.23 |
| 1/02/2025 | 200.27 | 200.97 | 193.70 | 195.07 | 241,855 | 195.07 |
| 12/31/2024 | 200.05 | 0.00 | 200.05 | 199.47 | 0 | 199.47 |
| 12/30/2024 | 197.98 | 200.93 | 194.26 | 200.05 | 338,546 | 200.05 |
| 12/27/2024 | 199.83 | 202.10 | 196.85 | 199.66 | 159,990 | 199.66 |
| 12/26/2024 | 199.69 | 201.32 | 199.00 | 200.60 | 140,092 | 200.60 |
| 12/24/2024 | 198.20 | 201.40 | 198.11 | 201.40 | 73,081 | 201.40 |
| 12/23/2024 | 195.99 | 198.94 | 194.80 | 198.47 | 253,207 | 198.47 |
| 12/20/2024 | 195.03 | 199.81 | 194.56 | 196.83 | 751,609 | 196.83 |
| 12/19/2024 | 195.24 | 197.28 | 193.50 | 196.18 | 259,477 | 196.18 |
| 12/18/2024 | 204.29 | 205.76 | 193.86 | 194.40 | 354,624 | 194.40 |
| 12/17/2024 | 201.59 | 208.61 | 199.32 | 203.08 | 364,424 | 203.08 |
| 12/16/2024 | 199.98 | 204.15 | 199.19 | 202.78 | 318,413 | 202.78 |
| 12/13/2024 | 203.32 | 203.72 | 199.36 | 200.17 | 364,430 | 200.17 |
| 12/12/2024 | 203.58 | 205.74 | 202.80 | 204.59 | 335,561 | 204.59 |
| 12/11/2024 | 206.06 | 209.59 | 201.61 | 202.91 | 453,520 | 202.91 |
| 12/10/2024 | 203.26 | 205.44 | 201.88 | 203.58 | 457,960 | 203.58 |
| 12/09/2024 | 208.48 | 209.79 | 202.28 | 203.61 | 442,735 | 203.61 |
| 12/06/2024 | 204.33 | 207.58 | 204.02 | 205.80 | 252,326 | 205.80 |
| 12/05/2024 | 209.42 | 210.52 | 203.53 | 203.84 | 328,509 | 203.84 |
| 12/04/2024 | 208.43 | 212.92 | 206.71 | 209.71 | 406,734 | 209.71 |
| 12/03/2024 | 208.58 | 210.55 | 207.33 | 207.57 | 191,145 | 207.57 |
| 12/02/2024 | 205.40 | 210.00 | 205.40 | 209.46 | 243,497 | 209.46 |
| 11/29/2024 | 208.59 | 209.37 | 206.60 | 207.54 | 226,511 | 207.54 |
| 11/27/2024 | 210.91 | 212.91 | 208.57 | 209.87 | 347,248 | 209.87 |
| 11/26/2024 | 208.65 | 212.44 | 207.05 | 211.88 | 312,475 | 211.88 |
| 11/25/2024 | 205.78 | 210.97 | 205.23 | 210.11 | 483,181 | 210.11 |
| 11/22/2024 | 202.31 | 205.91 | 201.57 | 205.28 | 395,829 | 205.28 |
| 11/21/2024 | 197.58 | 202.49 | 195.53 | 201.75 | 490,486 | 201.75 |
| 11/20/2024 | 193.65 | 196.94 | 193.18 | 195.28 | 418,050 | 195.28 |
| 11/19/2024 | 193.29 | 196.16 | 192.70 | 194.78 | 382,121 | 194.78 |
| 11/18/2024 | 198.95 | 198.95 | 194.74 | 195.57 | 353,448 | 195.57 |
| 11/15/2024 | 205.07 | 205.50 | 197.20 | 197.79 | 548,696 | 197.79 |
| 11/14/2024 | 210.64 | 210.64 | 205.24 | 205.50 | 240,993 | 205.50 |
| 11/13/2024 | 212.00 | 215.47 | 211.04 | 211.62 | 349,043 | 211.62 |
| 11/12/2024 | 212.11 | 213.46 | 210.57 | 212.85 | 376,731 | 212.85 |
| 11/11/2024 | 212.87 | 215.68 | 210.89 | 211.17 | 538,218 | 211.17 |
| 11/08/2024 | 208.86 | 211.85 | 207.42 | 211.16 | 506,731 | 211.16 |
| 11/07/2024 | 213.09 | 213.09 | 208.39 | 210.71 | 776,250 | 210.71 |
| 11/06/2024 | 203.28 | 213.98 | 201.65 | 213.79 | 991,626 | 213.79 |
| 11/05/2024 | 191.95 | 197.25 | 191.10 | 197.00 | 526,325 | 197.00 |
| 11/04/2024 | 191.76 | 193.01 | 188.81 | 191.35 | 499,091 | 191.35 |
| 11/01/2024 | 184.43 | 192.22 | 183.37 | 191.76 | 792,457 | 191.76 |
| 10/31/2024 | 180.35 | 192.61 | 177.50 | 184.57 | 903,359 | 184.57 |