Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PCTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 171.43 | -1.54 | -0.89% | 172.29 | 173.04 | 171.16 | 262,447 |
| May 17 2024 | 172.97 | 0.80 | 0.46% | 171.70 | 173.22 | 170.69 | 275,239 |
| May 16 2024 | 172.17 | 0.26 | 0.15% | 171.62 | 173.23 | 170.99 | 275,903 |
| May 15 2024 | 171.91 | 2.05 | 1.21% | 171.60 | 172.23 | 167.78 | 465,134 |
| May 14 2024 | 169.86 | 2.92 | 1.75% | 168.45 | 170.70 | 165.48 | 594,222 |
| May 13 2024 | 166.94 | 3.32 | 2.03% | 165.04 | 172.63 | 164.59 | 1,023,487 |
| May 10 2024 | 163.62 | -0.17 | -0.10% | 163.79 | 164.96 | 161.53 | 617,746 |
| May 09 2024 | 163.79 | -4.49 | -2.67% | 168.26 | 170.07 | 163.762 | 576,084 |
| May 08 2024 | 168.28 | -0.81 | -0.48% | 168.23 | 169.805 | 165.85 | 439,652 |
| May 07 2024 | 169.09 | -1.97 | -1.15% | 171.33 | 172.68 | 169.05 | 621,813 |
| May 06 2024 | 171.06 | 3.43 | 2.05% | 169.35 | 171.37 | 167.00 | 602,610 |
| May 03 2024 | 167.63 | 18.03 | 12.05% | 184.52 | 184.7726 | 166.38 | 2,044,516 |
| May 02 2024 | 149.60 | 0.36 | 0.24% | 147.99 | 149.99 | 140.895 | 1,325,288 |
| May 01 2024 | 149.24 | -5.92 | -3.82% | 155.84 | 157.13 | 148.91 | 803,685 |
| Apr 30 2024 | 155.16 | -2.54 | -1.61% | 155.85 | 158.40 | 154.90 | 349,206 |
| Apr 29 2024 | 157.70 | 0.64 | 0.41% | 157.96 | 159.305 | 156.78 | 425,478 |
| Apr 26 2024 | 157.06 | 0.48 | 0.31% | 157.29 | 160.00 | 156.66 | 374,120 |
| Apr 25 2024 | 156.58 | 0.42 | 0.27% | 155.75 | 158.23 | 153.68 | 363,884 |
| Apr 24 2024 | 156.16 | -2.72 | -1.71% | 158.13 | 159.05 | 153.07 | 606,362 |
| Apr 23 2024 | 158.88 | -0.67 | -0.42% | 160.49 | 164.24 | 158.785 | 319,752 |
| Apr 22 2024 | 159.55 | 2.33 | 1.48% | 158.00 | 161.25 | 156.99 | 541,859 |
| Apr 19 2024 | 157.22 | -0.28 | -0.18% | 158.47 | 158.85 | 156.32 | 367,301 |
| Apr 18 2024 | 157.50 | 0.62 | 0.40% | 157.02 | 160.28 | 155.82 | 444,782 |
| Apr 17 2024 | 156.88 | -2.12 | -1.33% | 159.49 | 159.89 | 156.42 | 368,604 |
| Apr 16 2024 | 159.00 | -4.96 | -3.03% | 162.04 | 163.05 | 158.79 | 331,755 |
| Apr 15 2024 | 163.96 | -4.11 | -2.45% | 168.88 | 169.21 | 163.95 | 237,584 |
| Apr 12 2024 | 168.07 | -1.20 | -0.71% | 168.06 | 169.01 | 166.95 | 291,369 |
| Apr 11 2024 | 169.27 | -0.22 | -0.13% | 170.88 | 171.05 | 166.81 | 275,324 |
| Apr 10 2024 | 169.49 | -2.90 | -1.68% | 169.05 | 171.13 | 167.85 | 457,636 |
| Apr 09 2024 | 172.39 | 4.18 | 2.48% | 169.62 | 172.55 | 168.01 | 427,436 |
| Apr 08 2024 | 168.21 | 3.14 | 1.90% | 164.31 | 168.91 | 163.37 | 300,836 |
| Apr 05 2024 | 165.07 | -0.51 | -0.31% | 165.34 | 167.19 | 162.95 | 259,263 |
| Apr 04 2024 | 165.58 | -0.79 | -0.47% | 168.03 | 170.32 | 165.58 | 356,518 |
| Apr 03 2024 | 166.37 | -0.10 | -0.06% | 166.29 | 167.90 | 164.90 | 291,364 |
| Apr 02 2024 | 166.47 | -1.23 | -0.73% | 164.08 | 167.86 | 161.92 | 415,795 |
| Apr 01 2024 | 167.70 | -4.16 | -2.42% | 172.05 | 173.35 | 167.60 | 306,546 |
| Mar 28 2024 | 171.86 | -1.43 | -0.83% | 174.15 | 175.47 | 171.65 | 239,874 |
| Mar 27 2024 | 173.29 | 1.91 | 1.11% | 172.98 | 174.60 | 171.015 | 234,776 |
| Mar 26 2024 | 171.38 | 0.57 | 0.33% | 171.75 | 172.17 | 170.49 | 291,485 |
| Mar 25 2024 | 170.81 | -0.39 | -0.23% | 170.62 | 172.49 | 170.13 | 497,822 |
| Mar 22 2024 | 171.20 | 0.08 | 0.05% | 171.48 | 171.92 | 168.515 | 272,749 |
| Mar 21 2024 | 171.12 | 2.58 | 1.53% | 169.73 | 173.00 | 168.99 | 336,151 |
| Mar 20 2024 | 168.54 | -0.31 | -0.18% | 169.05 | 169.95 | 166.10 | 194,374 |
| Mar 19 2024 | 168.85 | 0.20 | 0.12% | 167.39 | 169.51 | 166.59 | 261,666 |
| Mar 18 2024 | 168.65 | 2.07 | 1.24% | 167.51 | 171.23 | 165.695 | 240,274 |
| Mar 15 2024 | 166.58 | -0.83 | -0.50% | 167.24 | 168.81 | 164.60 | 838,459 |
| Mar 14 2024 | 167.41 | -1.23 | -0.73% | 168.85 | 169.01 | 165.32 | 337,756 |
| Mar 13 2024 | 168.64 | 0.29 | 0.17% | 168.83 | 172.01 | 168.18 | 364,602 |
| Mar 12 2024 | 168.35 | -0.65 | -0.38% | 169.32 | 169.74 | 165.46 | 453,267 |
| Mar 11 2024 | 169.00 | 5.26 | 3.21% | 163.83 | 169.19 | 162.80 | 435,658 |
| Mar 08 2024 | 163.74 | -2.60 | -1.56% | 167.35 | 169.52 | 163.58 | 308,415 |
| Mar 07 2024 | 166.34 | -0.01 | -0.01% | 166.76 | 169.00 | 164.53 | 327,478 |
| Mar 06 2024 | 166.35 | 1.54 | 0.93% | 166.63 | 168.99 | 165.405 | 270,481 |
| Mar 05 2024 | 164.81 | -5.52 | -3.24% | 168.29 | 169.96 | 162.83 | 530,117 |
| Mar 04 2024 | 170.33 | 1.65 | 0.98% | 168.80 | 170.495 | 166.93 | 499,445 |
| Mar 01 2024 | 168.68 | 0.07 | 0.04% | 169.09 | 169.36 | 165.20 | 376,039 |
| Feb 29 2024 | 168.61 | -0.26 | -0.15% | 170.50 | 171.565 | 168.135 | 623,797 |
| Feb 28 2024 | 168.87 | 0.83 | 0.49% | 166.88 | 170.64 | 165.41 | 282,897 |
| Feb 27 2024 | 168.04 | -2.75 | -1.61% | 170.71 | 172.47 | 167.71 | 376,311 |
| Feb 26 2024 | 170.79 | -2.63 | -1.52% | 172.81 | 172.81 | 170.22 | 270,421 |
| Feb 23 2024 | 173.42 | 1.18 | 0.69% | 172.08 | 175.11 | 171.345 | 276,186 |
| Feb 22 2024 | 172.24 | -1.21 | -0.70% | 172.67 | 174.88 | 170.00 | 329,609 |
| Feb 21 2024 | 173.45 | -2.61 | -1.48% | 174.22 | 175.825 | 172.14 | 625,204 |
