Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paylocity Holdings Corp (NQ: PCTY )

171.06 +3.43 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 113.08 118.76 110.84 114.53 6,878,147 +1.78(+1.58%)
Apr 29, 2020 103.00 113.87 102.50 112.75 1,804,185 +12.73(+12.73%)
Apr 28, 2020 101.54 104.50 96.92 100.02 2,428,168 +7.14(+7.69%)
Apr 27, 2020 89.87 93.25 88.01 92.88 407,234 +4.45(+5.03%)
Apr 24, 2020 87.69 89.25 85.22 88.43 523,600 +1.52(+1.75%)
Apr 23, 2020 87.17 88.66 85.00 86.91 1,031,275 -0.53(-0.61%)
Apr 22, 2020 87.00 89.97 86.51 87.44 1,089,725 +2.09(+2.45%)
Apr 21, 2020 90.71 91.06 84.48 85.35 646,868 -7.37(-7.95%)
Apr 20, 2020 93.47 96.93 92.44 92.72 354,612 -2.17(-2.28%)
Apr 17, 2020 90.99 95.89 90.00 94.89 496,500 +7.54(+8.63%)
Apr 16, 2020 94.00 95.74 87.13 87.35 739,350 -9.73(-10.02%)
Apr 15, 2020 97.34 98.86 95.45 97.08 329,522 -2.90(-2.90%)
Apr 14, 2020 97.21 102.32 97.21 99.98 444,667 +4.89(+5.14%)
Apr 13, 2020 101.00 102.04 93.36 95.09 630,302 -5.92(-5.86%)
Apr 09, 2020 95.39 104.14 94.84 101.01 1,370,900 +7.28(+7.77%)
Apr 08, 2020 87.66 94.98 86.11 93.73 474,586 +7.56(+8.77%)
Apr 07, 2020 85.71 88.79 83.15 86.17 980,854 +3.80(+4.61%)
Apr 06, 2020 78.02 83.07 75.69 82.37 844,551 +8.35(+11.28%)
Apr 03, 2020 79.16 79.16 73.06 74.02 1,149,700 -5.88(-7.36%)
Apr 02, 2020 81.67 83.19 77.86 79.90 917,077 -2.43(-2.95%)
Apr 01, 2020 84.46 86.18 79.66 82.33 1,025,132 -5.99(-6.78%)
Mar 31, 2020 90.19 91.60 86.36 88.32 630,184 -2.93(-3.21%)
Mar 30, 2020 92.59 92.59 89.39 91.25 541,935 -0.79(-0.86%)
Mar 27, 2020 93.54 95.81 90.97 92.04 344,600 -4.68(-4.84%)
Mar 26, 2020 92.50 97.80 90.13 96.72 602,598 +4.18(+4.52%)
Mar 25, 2020 88.73 95.14 87.11 92.54 684,083 +5.17(+5.92%)
Mar 24, 2020 84.12 89.92 83.89 87.37 673,005 +7.97(+10.04%)
Mar 23, 2020 79.35 84.09 73.58 79.40 1,030,514 -2.85(-3.47%)
Mar 20, 2020 83.37 90.47 79.08 82.25 840,700 +0.37(+0.45%)
Mar 19, 2020 78.01 86.40 74.73 81.88 727,944 +3.49(+4.45%)
Mar 18, 2020 87.02 87.02 66.98 78.39 1,026,382 -14.25(-15.38%)
Mar 17, 2020 92.64 94.49 85.61 92.64 570,187 +2.13(+2.35%)
Mar 16, 2020 92.39 94.93 82.52 90.51 562,783 -14.58(-13.87%)
Mar 13, 2020 103.01 106.63 93.12 105.09 692,400 +8.49(+8.79%)
Mar 12, 2020 100.64 104.11 95.28 96.60 644,518 -12.34(-11.33%)
Mar 11, 2020 112.79 114.23 106.89 108.94 447,088 -7.09(-6.11%)
Mar 10, 2020 118.65 118.77 111.26 116.03 424,217 +0.12(+0.10%)
Mar 09, 2020 114.34 119.58 111.09 115.91 550,658 -8.83(-7.08%)
Mar 06, 2020 127.61 130.02 120.86 124.74 468,800 -7.52(-5.69%)
Mar 05, 2020 133.31 137.54 131.08 132.26 221,739 -4.40(-3.22%)
Mar 04, 2020 131.90 136.91 130.18 136.66 298,083 +7.15(+5.52%)
Mar 03, 2020 134.56 137.84 126.44 129.51 440,532 -3.71(-2.78%)
Mar 02, 2020 128.90 133.50 127.86 133.22 409,946 +3.70(+2.86%)
Feb 28, 2020 124.09 129.52 122.44 129.52 461,000 -0.04(-0.03%)
Feb 27, 2020 130.00 134.95 126.22 129.56 491,011 -5.71(-4.22%)
Feb 26, 2020 133.47 140.42 133.22 135.27 343,696 +1.61(+1.20%)
Feb 25, 2020 138.22 139.35 131.54 133.66 473,688 -2.87(-2.10%)
Feb 24, 2020 132.84 137.38 130.00 136.53 338,162 -2.19(-1.58%)
Feb 21, 2020 144.01 144.01 137.56 138.72 337,700 -6.33(-4.36%)
Feb 20, 2020 149.72 149.72 141.38 145.05 415,278 -4.68(-3.13%)
Feb 19, 2020 148.24 150.73 147.38 149.73 323,195 +2.28(+1.55%)
Feb 18, 2020 147.57 147.83 144.55 147.45 310,954 -0.20(-0.14%)
Feb 14, 2020 146.78 149.40 146.22 147.65 286,200 +1.28(+0.87%)
Feb 13, 2020 141.47 146.51 140.17 146.37 263,932 +3.57(+2.50%)
Feb 12, 2020 142.58 143.20 138.67 142.80 412,721 +0.75(+0.53%)
Feb 11, 2020 144.99 144.99 141.04 142.05 428,234 -1.74(-1.21%)
Feb 10, 2020 140.15 144.45 139.30 143.79 333,429 +3.60(+2.57%)
Feb 07, 2020 136.49 141.14 135.87 140.19 398,200 +3.90(+2.86%)
Feb 06, 2020 135.00 136.74 133.38 136.29 641,240 -0.49(-0.36%)
Feb 05, 2020 145.81 149.37 131.50 136.78 1,492,330 -12.98(-8.67%)
Feb 04, 2020 146.00 150.03 145.76 149.76 575,471 +5.64(+3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.