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

Paylocity Holdings Corp (NQ: PCTY )

142.17 -2.88 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 25.58 26.11 26.11 26.11 226,800 +0.45(+1.75%)
Dec 30, 2014 25.97 26.30 25.32 25.66 117,521 -0.44(-1.69%)
Dec 29, 2014 26.17 26.50 25.79 26.10 82,488 -0.13(-0.50%)
Dec 26, 2014 26.08 27.29 25.73 26.23 107,811 +0.13(+0.50%)
Dec 24, 2014 25.70 26.10 26.10 26.10 41,000 +0.47(+1.83%)
Dec 23, 2014 26.72 26.72 25.45 25.63 112,419 -0.92(-3.47%)
Dec 22, 2014 25.85 26.66 25.54 26.55 168,970 +0.67(+2.59%)
Dec 19, 2014 26.21 26.73 25.80 25.88 277,007 -0.42(-1.60%)
Dec 18, 2014 25.14 26.34 25.00 26.30 426,344 +1.58(+6.39%)
Dec 17, 2014 25.00 25.41 24.53 24.72 277,154 +0.14(+0.57%)
Dec 16, 2014 25.00 25.66 24.41 24.58 661,567 -0.45(-1.80%)
Dec 15, 2014 25.69 26.15 24.79 25.03 370,181 -0.55(-2.15%)
Dec 12, 2014 25.75 26.28 24.94 25.58 2,227,247 -1.10(-4.10%)
Dec 11, 2014 26.70 28.02 26.34 26.68 158,520 -0.50(-1.86%)
Dec 10, 2014 27.65 27.95 26.63 27.18 110,660 -0.36(-1.31%)
Dec 09, 2014 28.67 28.73 27.08 27.54 158,402 -1.78(-6.07%)
Dec 08, 2014 28.25 29.50 27.97 29.32 219,224 +0.91(+3.20%)
Dec 05, 2014 27.87 28.56 27.60 28.41 63,381 +0.55(+1.97%)
Dec 04, 2014 28.28 28.55 27.80 27.86 75,928 -0.17(-0.61%)
Dec 03, 2014 28.31 28.33 27.62 28.03 166,014 +0.03(+0.11%)
Dec 02, 2014 27.69 28.61 27.69 28.00 118,440 +0.32(+1.16%)
Dec 01, 2014 29.00 29.43 27.60 27.68 103,017 -1.41(-4.85%)
Nov 28, 2014 29.17 29.86 28.81 29.09 36,257 +0.07(+0.24%)
Nov 26, 2014 29.22 29.02 29.02 29.02 75,900 -0.25(-0.85%)
Nov 25, 2014 29.03 29.51 28.75 29.27 207,506 +0.16(+0.55%)
Nov 24, 2014 29.29 29.94 28.37 29.11 251,630 -0.92(-3.06%)
Nov 21, 2014 28.73 30.41 28.50 30.03 269,234 +1.76(+6.23%)
Nov 20, 2014 27.00 28.71 27.00 28.27 132,366 +1.24(+4.59%)
Nov 19, 2014 27.00 27.31 25.66 27.03 140,393 -0.13(-0.48%)
Nov 18, 2014 27.83 28.23 26.24 27.16 282,136 -0.67(-2.41%)
Nov 17, 2014 28.96 28.96 27.31 27.83 140,795 -1.22(-4.20%)
Nov 14, 2014 27.95 29.21 27.50 29.05 162,490 +1.24(+4.46%)
Nov 13, 2014 27.00 28.20 27.00 27.81 166,736 +0.81(+3.00%)
Nov 12, 2014 26.28 27.10 25.84 27.00 107,676 +0.64(+2.43%)
Nov 11, 2014 26.75 26.91 26.02 26.36 111,883 -0.31(-1.16%)
Nov 10, 2014 27.00 27.41 26.45 26.67 104,738 -0.27(-1.00%)
Nov 07, 2014 26.05 27.79 25.07 26.94 385,990 +1.64(+6.48%)
Nov 06, 2014 25.14 25.96 24.86 25.30 80,616 -0.07(-0.28%)
Nov 05, 2014 25.25 25.74 24.51 25.37 68,181 +0.41(+1.64%)
Nov 04, 2014 25.93 26.85 24.80 24.96 74,088 -0.99(-3.82%)
Nov 03, 2014 24.68 26.85 24.24 25.95 414,946 +1.45(+5.92%)
Oct 31, 2014 24.68 24.80 23.61 24.50 140,274 +0.41(+1.70%)
Oct 30, 2014 23.00 24.90 22.82 24.09 186,173 +1.06(+4.60%)
Oct 29, 2014 22.81 23.24 22.04 23.03 54,800 +0.18(+0.79%)
Oct 28, 2014 21.51 23.19 21.51 22.85 63,586 +0.98(+4.48%)
Oct 27, 2014 21.29 21.52 21.52 21.87 75,588 +0.35(+1.63%)
Oct 24, 2014 21.60 21.60 21.26 21.52 39,000 -0.16(-0.74%)
Oct 23, 2014 21.70 21.98 21.38 21.68 71,661 +0.13(+0.60%)
Oct 22, 2014 22.12 22.12 21.28 21.55 60,680 -0.58(-2.62%)
Oct 21, 2014 21.78 22.38 21.08 22.13 54,116 +0.40(+1.84%)
Oct 20, 2014 22.28 22.28 21.39 21.73 62,096 -0.67(-2.99%)
Oct 17, 2014 23.00 23.00 22.19 22.40 74,908 -0.26(-1.15%)
Oct 16, 2014 22.41 23.57 22.03 22.66 96,790 -0.16(-0.70%)
Oct 15, 2014 21.93 23.06 21.51 22.82 128,921 +0.49(+2.19%)
Oct 14, 2014 20.97 22.62 20.86 22.33 135,618 +1.41(+6.74%)
Oct 13, 2014 20.38 21.45 20.18 20.92 84,881 +0.62(+3.05%)
Oct 10, 2014 20.30 20.75 19.95 20.30 142,512 -0.10(-0.49%)
Oct 09, 2014 21.46 21.46 20.35 20.40 84,628 -0.98(-4.58%)
Oct 08, 2014 21.05 21.69 20.43 21.38 89,350 +0.28(+1.33%)
Oct 07, 2014 20.63 21.39 20.41 21.10 91,453 +0.74(+3.63%)
Oct 06, 2014 20.36 20.88 20.05 20.36 163,775 +0.11(+0.54%)
Oct 03, 2014 20.84 21.09 19.85 20.25 241,374 -0.42(-2.03%)
Oct 02, 2014 19.73 20.71 19.50 20.67 113,930 +0.89(+4.50%)
Oct 01, 2014 19.65 19.97 19.20 19.78 148,667 +0.13(+0.66%)
Sep 30, 2014 20.09 20.55 19.60 19.65 111,879 -0.35(-1.75%)
Sep 29, 2014 19.74 20.13 19.32 20.00 52,850 -0.03(-0.15%)
Sep 26, 2014 19.26 20.13 19.18 20.03 98,354 +0.77(+4.00%)
Sep 25, 2014 19.50 19.72 18.75 19.26 132,396 -0.18(-0.93%)
Sep 24, 2014 20.63 21.00 19.35 19.44 219,617 -1.23(-5.95%)
Sep 23, 2014 20.84 21.09 20.59 20.67 106,018 -0.58(-2.73%)
Sep 22, 2014 20.92 22.04 20.46 21.25 181,174 +0.17(+0.81%)
Sep 19, 2014 21.58 22.17 20.86 21.08 125,493 -0.42(-1.95%)
Sep 18, 2014 21.67 22.04 21.21 21.50 78,470 -0.20(-0.92%)
Sep 17, 2014 22.02 22.16 21.52 21.70 65,313 +0.18(+0.84%)
Sep 16, 2014 21.25 22.93 20.78 21.52 156,627 +0.16(+0.75%)
Sep 15, 2014 21.42 21.88 21.12 21.36 104,419 +0.03(+0.14%)
Sep 12, 2014 22.39 22.57 21.24 21.33 195,321 -1.13(-5.03%)
Sep 11, 2014 22.76 23.19 22.29 22.46 146,639 -0.53(-2.31%)
Sep 10, 2014 22.77 23.21 22.54 22.99 53,528 +0.28(+1.23%)
Sep 09, 2014 23.34 24.03 22.63 22.71 111,328 -0.80(-3.40%)
Sep 08, 2014 22.33 23.88 22.20 23.51 159,237 +1.11(+4.96%)
Sep 05, 2014 22.77 22.87 22.25 22.40 134,336 -0.44(-1.93%)
Sep 04, 2014 22.69 23.45 22.55 22.84 102,505 +0.18(+0.79%)
Sep 03, 2014 23.17 23.50 22.57 22.66 124,434 -0.37(-1.61%)
Sep 02, 2014 22.72 23.36 22.55 23.03 65,614 +0.30(+1.32%)
Aug 29, 2014 22.93 22.73 22.73 22.73 108,300 -0.22(-0.96%)
Aug 28, 2014 23.08 23.33 22.92 22.95 106,468 -0.08(-0.35%)
Aug 27, 2014 22.84 23.18 22.75 23.03 88,415 +0.05(+0.22%)
Aug 26, 2014 22.79 23.23 22.49 22.98 124,276 +0.13(+0.57%)
Aug 25, 2014 23.21 23.36 22.53 22.85 152,533 -0.13(-0.57%)
Aug 22, 2014 23.12 23.18 22.25 22.98 152,896 -0.07(-0.30%)
Aug 21, 2014 24.53 24.53 22.87 23.05 166,581 -1.39(-5.69%)
Aug 20, 2014 25.21 26.00 24.09 24.44 268,675 -0.92(-3.63%)
Aug 19, 2014 24.86 25.90 24.40 25.36 146,577 +0.56(+2.26%)
Aug 18, 2014 24.62 24.70 23.18 24.80 180,724 +0.46(+1.89%)
Aug 15, 2014 23.30 24.78 20.69 24.34 706,817 +2.17(+9.79%)
Aug 14, 2014 22.44 22.80 21.56 22.17 106,217 -0.42(-1.86%)
Aug 13, 2014 22.66 22.95 19.95 22.59 80,812 -0.04(-0.18%)
Aug 12, 2014 20.74 22.89 20.44 22.63 199,777 +1.97(+9.56%)
Aug 11, 2014 20.41 20.70 20.09 20.66 82,397 +0.44(+2.15%)
Aug 08, 2014 19.98 20.19 19.73 20.22 125,988 +0.29(+1.46%)
Aug 07, 2014 20.58 20.62 19.74 19.93 77,997 -0.61(-2.97%)
Aug 06, 2014 18.85 20.63 18.85 20.54 88,303 +1.60(+8.45%)
Aug 05, 2014 19.10 19.40 18.61 18.94 152,442 -0.33(-1.71%)
Aug 04, 2014 19.34 19.41 18.50 19.27 165,734 +0.08(+0.42%)
Aug 01, 2014 19.61 20.05 18.94 19.19 74,174 -0.40(-2.04%)
Jul 31, 2014 19.94 20.32 19.57 19.59 92,649 -0.60(-2.97%)
Jul 30, 2014 20.20 20.40 19.87 20.19 118,229 +0.09(+0.45%)
Jul 29, 2014 20.76 20.76 19.90 20.10 130,126 -0.12(-0.59%)
Jul 28, 2014 20.02 20.69 20.02 20.22 79,494 +0.14(+0.70%)
Jul 25, 2014 20.54 20.84 20.01 20.08 67,612 -0.58(-2.81%)
Jul 24, 2014 21.00 21.32 20.40 20.66 75,211 -0.28(-1.34%)
Jul 23, 2014 20.81 21.05 20.61 20.94 80,492 +0.25(+1.18%)
Jul 22, 2014 20.89 21.13 20.47 20.70 104,377 -0.12(-0.60%)
Jul 21, 2014 20.80 20.99 20.56 20.82 61,343 -0.09(-0.43%)
Jul 18, 2014 20.81 21.07 20.62 20.91 87,116 +0.07(+0.34%)
Jul 17, 2014 21.44 21.74 20.72 20.84 149,028 -0.71(-3.29%)
Jul 16, 2014 20.87 21.85 20.73 21.55 145,174 +0.81(+3.91%)
Jul 15, 2014 21.03 21.41 20.43 20.74 173,651 -0.60(-2.81%)
Jul 14, 2014 21.05 21.37 20.77 21.34 130,633 +0.35(+1.67%)
Jul 11, 2014 20.94 21.20 20.75 20.99 108,018 +0.03(+0.14%)
Jul 10, 2014 20.47 21.20 20.08 20.96 103,179 +0.03(+0.14%)
Jul 09, 2014 20.72 20.93 20.27 20.93 64,931 +0.22(+1.06%)
Jul 08, 2014 21.42 21.70 20.55 20.71 143,354 -0.79(-3.67%)
Jul 07, 2014 21.64 21.79 20.90 21.50 96,867 -0.15(-0.69%)
Jul 03, 2014 21.43 21.65 21.65 21.65 44,400 +0.24(+1.12%)
Jul 02, 2014 21.73 21.81 20.57 21.41 190,531 -0.28(-1.29%)
Jul 01, 2014 21.64 21.78 21.19 21.69 107,230 +0.06(+0.28%)
Jun 30, 2014 20.69 21.75 20.69 21.63 197,636 +0.97(+4.70%)
Jun 27, 2014 21.08 21.50 20.51 20.66 1,171,530 -0.56(-2.64%)
Jun 26, 2014 20.82 21.35 20.58 21.22 116,645 +0.53(+2.56%)
Jun 25, 2014 21.31 21.50 20.17 20.69 246,575 -0.58(-2.73%)
Jun 24, 2014 22.42 22.54 20.52 21.27 206,054 -1.24(-5.51%)
Jun 23, 2014 23.25 23.53 22.47 22.51 193,297 -0.85(-3.64%)
Jun 20, 2014 23.34 23.84 23.13 23.36 511,323 -0.02(-0.09%)
Jun 19, 2014 22.44 23.41 22.44 23.38 130,297 +0.93(+4.14%)
Jun 18, 2014 22.85 23.26 22.39 22.45 128,677 -0.33(-1.45%)
Jun 17, 2014 22.56 23.12 22.43 22.78 157,747 +0.09(+0.40%)
Jun 16, 2014 22.64 23.69 22.54 22.69 217,217 +0.12(+0.53%)
Jun 13, 2014 21.99 22.98 21.95 22.57 168,663 +0.56(+2.54%)
Jun 12, 2014 21.88 22.79 21.62 22.01 240,151 +0.13(+0.59%)
Jun 11, 2014 21.01 21.91 20.97 21.88 152,806 +0.71(+3.35%)
Jun 10, 2014 20.81 21.37 20.20 21.17 112,223 +1.44(+7.30%)
Jun 06, 2014 19.20 19.88 18.98 19.73 79,435 +0.49(+2.55%)
Jun 05, 2014 19.14 19.54 18.50 19.24 111,343 +0.04(+0.21%)
Jun 04, 2014 19.56 19.79 18.91 19.20 170,966 -0.49(-2.49%)
Jun 03, 2014 19.35 19.88 18.90 19.69 222,930 +0.22(+1.13%)
Jun 02, 2014 19.59 19.84 19.12 19.47 188,093 +0.00(+0.00%)
May 30, 2014 18.93 19.76 18.89 19.47 271,564 +0.36(+1.88%)
May 29, 2014 18.75 19.44 18.40 19.11 249,747 +0.58(+3.13%)
May 28, 2014 18.76 19.15 18.13 18.53 288,314 -0.31(-1.65%)
May 27, 2014 18.65 19.23 17.92 18.84 319,291 +0.20(+1.07%)
May 23, 2014 18.41 18.64 18.64 18.64 183,700 +0.21(+1.14%)
May 22, 2014 18.29 18.62 18.00 18.43 145,083 +0.24(+1.32%)
May 21, 2014 16.87 18.74 16.74 18.19 381,542 +1.46(+8.73%)
May 20, 2014 16.42 16.99 15.74 16.73 319,969 +0.34(+2.07%)
May 19, 2014 16.35 16.80 16.12 16.39 77,109 -0.11(-0.67%)
May 16, 2014 16.54 16.81 16.32 16.50 67,697 +0.09(+0.55%)
May 15, 2014 16.65 16.99 16.27 16.41 188,528 -0.40(-2.38%)
May 14, 2014 16.37 16.99 16.20 16.81 258,217 +0.53(+3.26%)
May 13, 2014 15.78 16.49 15.78 16.28 229,806 +0.40(+2.52%)
May 12, 2014 15.63 17.05 15.63 15.88 339,013 +0.22(+1.40%)
May 09, 2014 16.50 16.93 15.50 15.66 1,147,688 +0.16(+1.03%)
May 08, 2014 16.01 16.49 15.24 15.50 202,098 -0.42(-2.64%)
May 07, 2014 17.86 17.94 15.79 15.92 167,560 -2.01(-11.21%)
May 06, 2014 18.75 18.75 17.64 17.93 190,591 -1.00(-5.28%)
May 05, 2014 18.82 19.16 18.08 18.93 155,958 +0.47(+2.55%)
May 02, 2014 18.70 19.13 18.10 18.46 193,563 -0.32(-1.70%)
May 01, 2014 19.03 19.54 18.65 18.78 150,428 -0.13(-0.69%)
Apr 30, 2014 19.64 19.98 18.61 18.91 282,732 -0.90(-4.54%)
Apr 29, 2014 19.73 21.77 19.50 19.81 301,411 +0.16(+0.81%)
Apr 28, 2014 20.32 20.81 19.01 19.65 403,338 -0.74(-3.63%)
Apr 25, 2014 20.61 20.75 20.02 20.39 391,625 -0.53(-2.53%)
Apr 24, 2014 20.95 21.94 20.22 20.92 119,574 -0.12(-0.57%)
Apr 23, 2014 19.62 21.97 19.31 21.04 177,230 +1.54(+7.90%)
Apr 22, 2014 19.33 19.58 19.21 19.50 348,720 +0.13(+0.67%)
Apr 21, 2014 19.34 19.60 19.00 19.37 57,148 -0.08(-0.41%)
Apr 17, 2014 20.19 19.45 19.45 19.45 297,600 -0.08(-0.41%)
Apr 16, 2014 20.07 20.10 19.26 19.53 109,134 -0.27(-1.36%)
Apr 15, 2014 19.99 20.00 19.26 19.80 229,664 -0.01(-0.05%)
Apr 14, 2014 18.80 20.46 18.65 19.81 236,761 +1.01(+5.37%)
Apr 11, 2014 19.00 19.14 18.28 18.80 158,371 -0.32(-1.67%)
Apr 10, 2014 19.44 19.54 18.84 19.12 165,401 -0.38(-1.95%)
Apr 09, 2014 19.35 19.54 18.92 19.50 229,499 +0.25(+1.30%)
Apr 08, 2014 20.00 20.16 18.61 19.25 406,609 -0.73(-3.65%)
Apr 07, 2014 20.44 20.78 19.76 19.98 179,060 -0.66(-3.20%)
Apr 04, 2014 22.40 23.40 20.04 20.64 576,030 -1.79(-7.98%)
Apr 03, 2014 23.89 24.10 21.62 22.43 206,159 -1.58(-6.58%)
Apr 02, 2014 25.02 25.07 23.91 24.01 139,792 -0.81(-3.26%)
Apr 01, 2014 24.08 24.96 23.96 24.82 176,580 +0.77(+3.20%)
Mar 31, 2014 22.99 24.50 22.53 24.05 136,793 +1.15(+5.02%)
Mar 28, 2014 22.67 23.00 22.26 22.90 135,149 +0.14(+0.62%)
Mar 27, 2014 22.95 23.15 22.15 22.76 161,369 -0.15(-0.65%)
Mar 26, 2014 23.75 24.00 22.11 22.91 582,803 -0.90(-3.78%)
Mar 25, 2014 24.63 24.93 23.53 23.81 390,683 -0.54(-2.22%)
Mar 24, 2014 26.00 26.00 23.09 24.35 473,545 -1.66(-6.38%)
Mar 21, 2014 26.00 26.50 25.25 26.01 613,350 +0.02(+0.07%)
Mar 20, 2014 24.05 26.64 24.05 25.99 1,018,166 +1.95(+8.12%)
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.