Skip to main content
PCTY logo

Paylocity Holding Corporation

PCTYNASDAQTechnologySoftware - Application

$176.46Today:- (-)1Y +16.92%

As of Oct 26, 2026 close

Market cap
$9.66B
P/E (TTM)
35.83
Forward P/E
30.45
Dividend yield
-
52-week range
$92.99$171.53
Volume (live)
-
Avg. volume (3M)
628.93K

Paylocity Holding (PCTY) Historical Stock Prices

Analyze Paylocity Holding (PCTY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Paylocity Holding (PCTY) Interactive Price Chart

Interactive historical price chart showing Paylocity Holding stock price movements and trends across multiple time periods.

Loading chart...

PCTY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PCTY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026177.19178.53174.17176.46176.46598.22K
Oct 23, 2026177.26178.24174.99177.19177.19456.93K
Oct 22, 2026172.50178.13172.02177.67177.67686.47K
Oct 21, 2026169.74171.81168.32169.33169.33507.20K
Oct 20, 2026168.19171.53168.09170.06170.06696.30K
Oct 19, 2026164.98167.17164.96166.17166.17436.96K
Oct 16, 2026168.05169.09163.27166.32166.32459.51K
Oct 15, 2026159.81166.47159.81166.25166.25744.35K
Oct 14, 2026157.18159.46156.81159.10159.10576.78K
Oct 13, 2026155.73158.56155.73158.11158.11527.87K
Oct 12, 2026155.97157.97155.17156.03156.03500.23K
Oct 9, 2026153.72155.31152.54153.96153.96445.90K
Oct 8, 2026148.10153.15148.10153.02153.02712.35K
Oct 7, 2026146.55149.93146.08148.02148.02571.07K
Oct 6, 2026147.18148.65145.31146.16146.16526.35K
Oct 5, 2026145.57147.67144.49147.39147.39556.94K
Oct 2, 2026147.29149.00144.26144.47144.47560.47K
Oct 1, 2026145.64148.57144.55146.60146.60768.65K
Sep 30, 2026142.19143.47141.05142.57142.57571.61K
Sep 29, 2026143.33144.35139.42142.19142.19621.96K
Sep 28, 2026141.85145.02140.55142.72142.72797.34K
Sep 25, 2026143.60148.09142.55143.35143.35746.44K
Sep 24, 2026145.35146.35142.76143.64143.64595.27K
Sep 23, 2026145.97145.97141.65143.58143.58834.69K
Sep 22, 2026146.92147.13143.25145.71145.71779.75K
Sep 21, 2026143.12145.06142.10144.42144.42639.30K
Sep 18, 2026144.22145.78143.31143.73143.731.18M
Sep 17, 2026146.61148.70144.64146.23146.23637.34K
Sep 16, 2026144.37148.68143.62147.32147.32590.20K
Sep 15, 2026146.25148.71145.47147.22147.22539.99K
Sep 14, 2026146.99148.66144.76147.97147.97762.14K
Sep 11, 2026142.97144.10140.89141.66141.66608.26K
Sep 10, 2026144.03144.97142.24142.86142.86682.01K
Sep 9, 2026143.10143.83140.39142.10142.10562.37K
Sep 8, 2026150.95151.57143.29143.53143.53611.52K
Sep 4, 2026152.37153.20148.39152.25152.25566.12K
Sep 3, 2026157.56159.35153.58154.43154.43469.11K
Sep 2, 2026155.52156.22153.46154.60154.60376.46K
Sep 1, 2026158.08161.93155.39156.02156.02560.72K
Aug 31, 2026156.65160.73156.24160.22160.221.04M
Aug 28, 2026157.82159.26157.38157.93157.93459.55K
Aug 27, 2026156.76158.81153.53158.15158.15599.37K
Aug 26, 2026149.65153.69149.27152.04152.04336.83K
Aug 25, 2026150.27154.45150.27152.24152.24407.11K
Aug 24, 2026153.25155.70151.22152.45152.45575.01K
Aug 21, 2026151.79153.89150.03153.34153.34408.80K
Aug 20, 2026149.62154.10149.41152.36152.36404.56K
Aug 19, 2026147.55151.34147.00149.31149.31799.81K
Aug 18, 2026148.03149.89146.36147.32147.32522.59K
Aug 17, 2026145.31146.26143.58145.47145.47440.18K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.