Paylocity Holding Corporation - Common Stock (PCTY)

Historical Prices For Paylocity Holding Corporation - Common Stock (PCTY)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	187.62	191.75	182.58	191.11	342,888	191.11
4/24/2025	184.14	190.13	182.84	188.51	473,877	188.51
4/23/2025	187.62	191.25	184.27	184.33	396,194	184.33
4/22/2025	181.30	183.99	180.40	182.99	332,931	182.99
4/21/2025	181.13	181.78	176.07	179.52	320,304	179.52
4/17/2025	183.50	185.75	180.19	183.98	260,735	183.98
4/16/2025	185.28	186.28	181.51	183.75	385,657	183.75
4/15/2025	188.35	189.13	186.00	186.75	385,363	186.75
4/14/2025	189.74	190.80	185.22	187.40	477,650	187.40
4/11/2025	184.07	187.71	179.88	187.27	327,946	187.27
4/10/2025	184.77	186.84	177.43	183.78	354,392	183.78
4/09/2025	171.03	188.90	170.27	187.74	492,516	187.74
4/08/2025	179.37	181.77	170.85	172.54	498,008	172.54
4/07/2025	167.86	176.32	165.28	174.81	718,131	174.81
4/04/2025	175.90	179.81	172.06	174.88	534,611	174.88
4/03/2025	182.25	185.44	177.46	182.76	474,769	182.76
4/02/2025	187.29	191.67	186.91	190.31	391,346	190.31
4/01/2025	189.99	190.60	185.42	189.83	268,123	189.83
3/31/2025	185.64	189.61	181.81	187.34	422,544	187.34
3/28/2025	191.17	191.98	185.82	186.33	318,935	186.33
3/27/2025	193.10	194.50	190.12	191.13	411,099	191.13
3/26/2025	196.28	196.90	193.29	194.12	308,548	194.12
3/25/2025	196.30	198.43	193.62	194.69	323,223	194.69
3/24/2025	194.20	196.48	191.56	196.16	329,308	196.16
3/21/2025	189.04	192.48	186.60	191.91	570,223	191.91
3/20/2025	189.43	192.11	189.28	190.75	261,332	190.75
3/19/2025	189.01	193.24	188.61	190.90	294,681	190.90
3/18/2025	188.88	191.27	187.00	189.96	278,873	189.96
3/17/2025	187.15	193.31	187.09	190.26	320,337	190.26
3/14/2025	185.15	186.87	182.33	186.24	348,422	186.24
3/13/2025	186.12	192.97	180.69	183.21	299,680	183.21
3/12/2025	188.24	191.39	184.62	186.53	446,545	186.53
3/11/2025	187.28	189.59	183.98	186.94	584,419	186.94
3/10/2025	192.93	196.13	185.94	188.60	629,084	188.60
3/07/2025	191.28	196.15	188.39	195.11	369,910	195.11
3/06/2025	199.33	199.47	190.43	190.82	375,679	190.82
3/05/2025	198.72	203.70	198.34	201.96	371,113	201.96
3/04/2025	201.92	202.76	196.49	199.04	521,738	199.04
3/03/2025	205.12	210.35	202.86	204.95	662,362	204.95
2/28/2025	200.90	204.44	200.90	204.29	518,960	204.29
2/27/2025	205.74	205.88	200.31	200.40	338,496	200.40
2/26/2025	205.57	208.66	204.16	204.66	312,033	204.66
2/25/2025	205.86	208.67	202.42	204.19	380,325	204.19
2/24/2025	206.27	207.54	200.99	207.11	459,449	207.11
2/21/2025	206.86	207.51	204.47	204.82	369,200	204.82
2/20/2025	210.44	211.41	203.49	206.42	435,063	206.42
2/19/2025	216.63	217.86	212.40	212.68	458,786	212.68
2/18/2025	216.67	218.16	215.15	217.86	432,339	217.86
2/14/2025	217.94	218.74	214.91	216.96	450,554	216.96
2/13/2025	214.09	217.68	211.83	217.56	360,960	217.56
2/12/2025	208.28	214.61	206.46	214.10	413,471	214.10
2/11/2025	209.75	211.98	208.61	209.13	325,353	209.13
2/10/2025	207.29	213.80	204.68	211.61	593,345	211.61
2/07/2025	219.85	223.80	202.44	205.84	1,180,220	205.84
2/06/2025	208.45	212.20	207.60	212.01	511,189	212.01
2/05/2025	209.61	212.68	206.03	209.12	763,263	209.12
2/04/2025	205.44	211.07	205.04	210.82	572,952	210.82
2/03/2025	201.57	206.65	199.20	206.38	351,441	206.38
1/31/2025	206.31	210.91	204.32	205.52	657,175	205.52
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