MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCTY — Paylocity Holding Corporation Common Stock
NasdaqPaylocity Holding Corporation Common Stock
$148.02
+1.86(+1.27%)
- O
- 146.55
- H
- 149.93
- L
- 146.08
- V
- 501.71K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$148.02
Period Return-22.55%
Period High$201.97
Period Low$92.99
Avg Daily Volume675.9K
Total Trading Days365
PCTY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $146.55 | $149.93 | $146.08 | $148.02 | +$1.86 | +1.27% | 501,708 | $148.20 | $146.08 $149.93 |
| Oct 6, 2026 | $147.18 | $148.65 | $145.32 | $146.16 | $-1.23 | -0.83% | 526,350 | $146.56 | $145.32 $148.65 |
| Oct 5, 2026 | $145.57 | $147.67 | $144.49 | $147.39 | +$2.92 | +2.02% | 556,938 | $146.96 | $144.49 $147.67 |
| Oct 2, 2026 | $147.29 | $149.00 | $144.26 | $144.47 | $-2.13 | -1.45% | 560,474 | $145.45 | $144.26 $149.00 |
| Oct 1, 2026 | $145.64 | $148.57 | $144.55 | $146.60 | +$4.03 | +2.83% | 768,654 | $146.70 | $144.55 $148.57 |
| Sep 30, 2026 | $142.19 | $143.47 | $141.05 | $142.57 | +$0.38 | +0.27% | 571,613 | $142.52 | $141.05 $143.47 |
| Sep 29, 2026 | $143.33 | $144.35 | $139.42 | $142.19 | $-0.53 | -0.37% | 621,955 | $141.21 | $139.42 $144.35 |
| Sep 28, 2026 | $141.85 | $145.02 | $140.55 | $142.72 | $-0.63 | -0.44% | 797,336 | $143.26 | $140.55 $145.02 |
| Sep 25, 2026 | $143.60 | $148.09 | $142.55 | $143.35 | $-0.29 | -0.20% | 746,441 | $144.11 | $142.55 $148.09 |
| Sep 24, 2026 | $145.35 | $146.35 | $142.76 | $143.64 | +$0.06 | +0.04% | 595,272 | $143.98 | $142.76 $146.35 |
| Sep 23, 2026 | $145.97 | $145.97 | $141.65 | $143.58 | $-2.13 | -1.46% | 834,694 | $143.57 | $141.65 $145.97 |
| Sep 22, 2026 | $146.92 | $147.13 | $143.25 | $145.71 | +$1.29 | +0.89% | 779,746 | $145.61 | $143.25 $147.13 |
| Sep 21, 2026 | $143.12 | $145.06 | $142.10 | $144.42 | +$0.69 | +0.48% | 639,298 | $144.26 | $142.10 $145.06 |
| Sep 18, 2026 | $144.22 | $145.78 | $143.31 | $143.73 | $-2.50 | -1.71% | 1,181,463 | $143.94 | $143.31 $145.78 |
| Sep 17, 2026 | $146.61 | $148.70 | $144.64 | $146.23 | $-1.09 | -0.74% | 637,337 | $146.46 | $144.64 $148.70 |
| Sep 16, 2026 | $144.37 | $148.68 | $143.62 | $147.32 | +$0.10 | +0.07% | 590,200 | $147.08 | $143.62 $148.68 |
| Sep 15, 2026 | $146.25 | $148.71 | $145.47 | $147.22 | $-0.75 | -0.51% | 523,321 | $147.21 | $145.47 $148.71 |
| Sep 14, 2026 | $146.99 | $148.66 | $144.76 | $147.97 | +$6.31 | +4.45% | 752,190 | $147.27 | $144.76 $148.66 |
| Sep 11, 2026 | $142.97 | $144.10 | $140.89 | $141.66 | $-1.20 | -0.84% | 608,263 | $142.03 | $140.89 $144.10 |
| Sep 10, 2026 | $144.03 | $144.97 | $142.24 | $142.86 | +$0.76 | +0.53% | 682,010 | $143.23 | $142.24 $144.97 |
| Sep 9, 2026 | $143.10 | $143.83 | $140.39 | $142.10 | $-1.43 | -1.00% | 562,368 | $141.89 | $140.39 $143.83 |
| Sep 8, 2026 | $150.95 | $151.57 | $143.29 | $143.53 | $-8.72 | -5.73% | 611,517 | $144.63 | $143.29 $151.57 |
| Sep 4, 2026 | $152.37 | $153.20 | $148.39 | $152.25 | $-2.18 | -1.41% | 566,124 | $152.30 | $148.39 $153.20 |
| Sep 3, 2026 | $157.56 | $159.35 | $153.58 | $154.43 | $-0.17 | -0.11% | 469,114 | $154.71 | $153.58 $159.35 |
| Sep 2, 2026 | $155.52 | $156.22 | $153.46 | $154.60 | $-1.42 | -0.91% | 376,329 | $154.63 | $153.46 $156.22 |
| Sep 1, 2026 | $158.08 | $161.93 | $155.39 | $156.02 | $-4.20 | -2.62% | 560,715 | $156.69 | $155.39 $161.93 |
| Aug 31, 2026 | $156.65 | $160.73 | $156.24 | $160.22 | +$2.29 | +1.45% | 1,037,416 | $160.06 | $156.24 $160.73 |
| Aug 28, 2026 | $157.82 | $159.27 | $157.38 | $157.93 | $-0.22 | -0.14% | 459,551 | $158.12 | $157.38 $159.27 |
| Aug 27, 2026 | $156.76 | $158.81 | $153.53 | $158.15 | +$6.11 | +4.02% | 599,373 | $157.73 | $153.53 $158.81 |
| Aug 26, 2026 | $149.65 | $153.69 | $149.27 | $152.04 | $-0.20 | -0.13% | 336,827 | $151.71 | $149.27 $153.69 |