Paylocity Holding Corporation (PCTY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.93 | -5.27822151225 | 150.24 | 151.22 | 138.74 | 461250 | 145.09353907 | CS |
| 4 | 9.45 | 7.11275026344 | 132.86 | 152.12 | 129.94 | 525860 | 138.40502138 | CS |
| 12 | -13.53 | -8.68198151951 | 155.84 | 184.7726 | 129.94 | 617651 | 147.74899738 | CS |
| 26 | -17.69 | -11.05625 | 160 | 184.7726 | 129.94 | 533188 | 156.63769656 | CS |
| 52 | -80.43 | -36.1093651791 | 222.74 | 230.52 | 129.94 | 485754 | 164.10605431 | CS |
| 156 | -61.04 | -30.017211704 | 203.35 | 314.495 | 129.94 | 408188 | 193.19164305 | CS |
| 260 | 37.9 | 36.299205057 | 104.41 | 314.495 | 66.98 | 393795 | 171.55235802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 142.31 | -4.48 | -3.05 | 146.46 | 147.33 | 141.8 | 362805 |
| 1721774100 | 146.79 | 3.04 | 2.11 | 143.6 | 147.9 | 142.8 | 416415 |
| 1721687700 | 143.75 | 0.81 | 0.57 | 143.34 | 143.97999 | 140.06 | 237882 |
| 1721428500 | 142.94 | 2.05 | 1.46 | 141 | 143.29 | 138.74 | 395226 |
| 1721342100 | 140.88999 | -9.39 | -6.25 | 149.88999 | 150.76 | 140.55 | 531395 |
| 1721255700 | 150.28 | -0.44 | -0.29 | 150.24 | 151.22 | 148.52 | 575632 |
| 1721169300 | 150.72 | 3.79 | 2.58 | 146.93 | 152.12 | 146.93 | 604475 |
| 1721082900 | 146.93 | 6.87 | 4.91 | 140.06 | 147.03 | 139.35 | 664991 |
| 1720823700 | 140.06 | 3.65 | 2.68 | 137.51 | 141.19 | 137 | 469910 |
| 1720737300 | 136.41 | 3.64 | 2.74 | 134.1 | 138.16 | 133.9541 | 498220 |
| 1720650900 | 132.77 | -1.24 | -0.93 | 134.32 | 135.5 | 130.51 | 487527 |
| 1720564500 | 134.01 | 0.71 | 0.53 | 133.3 | 134.3 | 131.735 | 460466 |
| 1720478100 | 133.3 | -1.54 | -1.14 | 134.76 | 135.8 | 132.13999 | 406534 |
| 1720218900 | 134.84 | 2.71 | 2.05 | 132.38 | 135.27 | 132.13 | 350305 |
| 1720040640 | 132.13 | -0.1 | -0.08 | 132.97 | 134.05 | 131.44 | 860261 |
| 1719959700 | 132.22999 | 0.23 | 0.17 | 131.61 | 134.16999 | 130.62 | 668344 |
| 1719873300 | 132 | 0.15 | 0.11 | 131.46 | 132.81 | 129.94 | 615985 |
| 1719614100 | 131.85 | -0.36 | -0.27 | 132.47 | 133.93 | 131.55 | 787653 |
| 1719527700 | 132.21 | 0.21 | 0.16 | 132.31 | 133.2542 | 131.19999 | 500468 |
| 1719441300 | 132 | -1.44 | -1.08 | 132.86 | 133.785 | 131 | 570383 |
| 1719354900 | 133.44 | -1.66 | -1.23 | 135.1 | 135.485 | 132 | 465639 |
| 1719268500 | 135.1 | -0.88 | -0.65 | 134.52 | 136.47 | 134.1 | 556820 |
| 1719009300 | 135.97999 | 0.12 | 0.09 | 135.76 | 137.82 | 134.53 | 1042403 |
| 1718922900 | 135.86 | 1.99 | 1.49 | 132.61 | 136.88999 | 132.57 | 1036262 |
| 1718750100 | 133.87 | -4.1 | -2.97 | 137.46 | 138.32 | 133.72 | 546234 |
| 1718663700 | 137.97 | -1.26 | -0.90 | 138.72999 | 139.61 | 137.72 | 443746 |
| 1718404500 | 139.22999 | 0.69 | 0.50 | 138.78 | 141.02 | 137.77 | 383586 |
| 1718318100 | 138.54 | -1.36 | -0.97 | 139.41999 | 139.88 | 137.38 | 461168 |
| 1718231700 | 139.9 | -0.91 | -0.65 | 143.22999 | 144.22 | 139.75 | 644835 |
| 1718145300 | 140.81 | 1.27 | 0.91 | 139.29 | 141.75 | 137.655 | 480763 |
| 1718058900 | 139.54 | 0.03 | 0.02 | 137.66999 | 141.02 | 136.87 | 500839 |
| 1717799700 | 139.51 | -1.03 | -0.73 | 139.69999 | 141.06 | 138.58 | 505829 |
| 1717713300 | 140.54 | 2.01 | 1.45 | 139 | 141.505 | 137.57 | 589193 |
| 1717626900 | 138.53 | -1.27 | -0.91 | 139.07 | 139.75 | 135.76 | 668117 |
| 1717540500 | 139.8 | 1.57 | 1.14 | 137.71 | 141.84 | 137.4901 | 692559 |
| 1717454100 | 138.22999 | -3.94 | -2.77 | 142.71 | 144.8925 | 137.76 | 961343 |
| 1717194900 | 142.16999 | -2.88 | -1.99 | 145.9 | 149.005 | 140.79 | 1194558 |
| 1717108500 | 145.05 | -3.44 | -2.32 | 147.83 | 148.2375 | 144.69999 | 547719 |
| 1717022100 | 148.49 | -3.29 | -2.17 | 150.21 | 152.3706 | 148.36 | 628332 |
| 1716935700 | 151.78 | -1.86 | -1.21 | 153.63999 | 154.54 | 149.63999 | 925478 |
| 1716590100 | 153.63999 | -10.55 | -6.43 | 163.81 | 164.69 | 153.47 | 761103 |
| 1716503700 | 164.19 | -5.63 | -3.32 | 169.79 | 169.79 | 164.12 | 336190 |
| 1716417300 | 169.82 | -2.76 | -1.60 | 171.67 | 173 | 169.25 | 361545 |
| 1716330900 | 172.58 | 1.15 | 0.67 | 170.82 | 173.81 | 170.77 | 419665 |
| 1716244500 | 171.43 | -1.54 | -0.89 | 172.29 | 173.04 | 171.16 | 262447 |
| 1715985300 | 172.97 | 0.8 | 0.46 | 171.7 | 173.22 | 170.69 | 275239 |
| 1715898900 | 172.17 | 0.26 | 0.15 | 171.62 | 173.23 | 170.99 | 275903 |
| 1715812500 | 171.91 | 2.05 | 1.21 | 171.6 | 172.23 | 167.78 | 465134 |
| 1715726100 | 169.86 | 2.92 | 1.75 | 168.45 | 170.7 | 165.47999 | 594222 |
| 1715639700 | 166.94 | 3.32 | 2.03 | 165.04 | 172.63 | 164.59 | 1023487 |
| 1715380500 | 163.62 | -0.17 | -0.10 | 163.79 | 164.96 | 161.53 | 617746 |
| 1715294100 | 163.79 | -4.49 | -2.67 | 168.26 | 170.07 | 163.762 | 576084 |
| 1715207700 | 168.28 | -0.81 | -0.48 | 168.23 | 169.805 | 165.85 | 439652 |
| 1715121300 | 169.09 | -1.97 | -1.15 | 171.33 | 172.68 | 169.05 | 621813 |
| 1715034900 | 171.06 | 3.43 | 2.05 | 169.35 | 171.37 | 167 | 602610 |
| 1714775700 | 167.63 | 18.03 | 12.05 | 184.52 | 184.7726 | 166.38 | 2044516 |
| 1714689300 | 149.6 | 0.36 | 0.24 | 147.99 | 149.99 | 140.895 | 1325288 |
| 1714602900 | 149.24 | -5.92 | -3.82 | 155.84 | 157.13 | 148.91 | 803685 |
| 1714516500 | 155.16 | -2.54 | -1.61 | 155.85 | 158.4 | 154.9 | 349206 |
| 1714430100 | 157.69999 | 0.64 | 0.41 | 157.96 | 159.305 | 156.78 | 425478 |
| 1714170900 | 157.06 | 0.48 | 0.31 | 157.29 | 160 | 156.66 | 374120 |
| 1714084500 | 156.58 | 0.42 | 0.27 | 154.13 | 158.22999 | 153.68 | 360738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
