PCTY - Paylocity Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201997.9799.9397.5197.9597.95330,600
Jun 20, 2019102.02102.0298.3199.1499.14437,200
Jun 19, 201997.50100.3795.61100.26100.26262,700
Jun 18, 201998.0998.9096.0696.2996.29304,300
Jun 17, 201995.3897.8495.1896.6296.62271,700
Jun 14, 201994.9995.9893.6894.8794.87216,200
Jun 13, 201996.7697.3095.1895.4895.48372,900
Jun 12, 201997.8198.0195.3196.1796.17386,700
Jun 11, 2019103.37103.5296.8297.7797.77278,200
Jun 10, 201999.61103.2598.94102.17102.17351,300
Jun 07, 201998.7099.6997.9498.2998.29219,100
Jun 06, 201995.8898.1894.7597.6897.68244,600
Jun 05, 201995.4196.5692.6796.1096.10294,900
Jun 04, 201990.4794.8690.0594.4894.48524,500
Jun 03, 201999.9299.9287.3989.8789.871,067,700
May 31, 201998.99102.6898.99100.22100.22330,500
May 30, 2019100.60101.2099.58100.76100.76140,700
May 29, 2019101.28101.7699.4099.7899.78403,600
May 28, 2019101.62103.80101.50102.14102.14232,000
May 24, 2019100.51102.55100.09101.42101.42144,900
May 23, 2019100.61100.7398.0099.5899.58188,700
May 22, 2019100.21102.8599.63102.00102.00191,600
May 21, 2019100.06101.5999.48100.94100.94242,200
May 20, 201999.42101.0096.5498.7398.73264,400
May 17, 2019102.15103.71100.99101.10101.10289,600
May 16, 201996.26103.7196.26103.40103.40653,400
May 15, 201995.1097.2994.1896.6896.68261,800
May 14, 201993.7896.5793.7896.1296.12312,400
May 13, 201995.3796.2992.8393.3993.39255,900
May 10, 201994.8697.9794.6797.4697.46280,700
May 09, 201994.0295.7491.3095.4995.49346,400
May 08, 201995.4096.1794.6195.6095.60435,700
May 07, 201996.0397.1194.4996.1796.17298,600
May 06, 201997.0197.6395.1097.1197.11429,200
May 03, 201997.0099.8097.0098.7898.78427,700
May 02, 201994.7496.9393.0095.9495.94303,500
May 01, 201997.0097.0094.4495.0595.05240,700
Apr 30, 201995.5696.8295.1196.5596.55263,800
Apr 29, 201996.5597.9694.7195.7195.71334,500
Apr 26, 201993.1396.3092.6995.6495.64301,300
Apr 25, 201993.0693.9991.9693.3993.39282,000
Apr 24, 201995.2096.2192.1892.7392.73335,200
Apr 23, 201991.8494.7591.8494.7094.70365,100
Apr 22, 201988.6391.3088.3091.1591.15265,000
Apr 18, 201991.1591.4788.3089.0789.07343,800
Apr 17, 201991.6493.2989.8691.0191.01482,000
Apr 16, 201989.8893.6289.2690.2790.27666,800
Apr 15, 201987.9989.8287.9989.3589.35272,500
Apr 12, 201987.3987.9785.8287.9187.91355,300
Apr 11, 201986.6787.1085.9586.7886.78193,000
Apr 10, 201985.5886.8785.0386.3286.32253,800
Apr 09, 201984.5785.9184.5785.0885.08319,000
Apr 08, 201984.9585.3982.8185.3285.32261,400
Apr 05, 201985.7486.2384.8685.4885.48236,300
Apr 04, 201989.5690.1983.3385.5385.53379,800
Apr 03, 201989.8290.9488.7689.6989.69202,400
Apr 02, 201989.6789.7387.7689.4589.45190,500
Apr 01, 201989.8591.6187.6989.2789.27272,100
Mar 29, 201988.8989.9588.0689.1989.19340,000
Mar 28, 201987.3388.7486.8188.0588.05192,400
Mar 27, 201988.1388.1584.4686.9886.98203,300
Mar 26, 201986.9488.9286.1088.3388.33234,900
Mar 25, 201985.0687.0484.1686.1786.17413,700
Mar 22, 201989.7190.0084.6085.5185.51465,100
Mar 21, 201986.8790.5686.3990.5490.54304,700
Mar 20, 201987.7088.7586.7487.3987.39292,900
Mar 19, 201986.7588.0085.9987.6987.69224,400
Mar 18, 201986.6887.3285.2486.1886.18184,000
Mar 15, 201987.2487.9286.2786.6086.60273,600
Mar 14, 201984.5187.3784.1186.9486.94273,200
Mar 13, 201984.2485.6784.0284.4984.49412,600
Mar 12, 201984.1284.7683.1083.9783.97214,100
Mar 11, 201982.2284.5282.0483.7583.75267,400
Mar 08, 201980.7782.3778.7882.0082.00120,600
Mar 07, 201981.5382.8681.0881.7281.72219,100
Mar 06, 201983.2083.8681.0281.7581.75222,900
Mar 05, 201983.1984.2482.1983.1983.19155,000
Mar 04, 201987.1487.6880.7583.1883.18503,700
Mar 01, 201988.0088.0085.2087.0487.04270,300
Feb 28, 201986.0387.6485.8787.5787.57287,300
Feb 27, 201984.4286.7584.4286.6086.60207,300
Feb 26, 201986.7987.0082.5184.6884.68623,200
Feb 25, 201990.3492.5086.7486.8886.88352,100
Feb 22, 201987.6390.4987.0389.3889.38441,400
Feb 21, 201986.5787.4985.7787.2587.25165,400
Feb 20, 201986.8787.9784.9186.5286.52224,400
Feb 19, 201984.2486.6883.6086.6586.65296,000
Feb 15, 201984.4084.6383.2384.3684.36277,100
Feb 14, 201982.3584.7282.3583.8283.82327,300
Feb 13, 201983.9183.9180.0182.6582.65362,300
Feb 12, 201984.0084.0182.1583.4283.42328,300
Feb 11, 201983.1585.0082.9083.3083.30360,800
Feb 08, 201981.0282.6680.1682.6582.65372,400
Feb 07, 201976.0583.1576.0081.1281.12459,600
Feb 06, 201979.4281.9379.1380.6580.65551,200
Feb 05, 201978.0078.4277.3677.9477.94441,100
Feb 04, 201973.9678.0673.9177.8377.83379,800
Feb 01, 201971.0373.2671.0373.0673.06223,100
Jan 31, 201969.1071.4169.1071.0371.03228,800
Jan 30, 201967.4068.9767.3668.9368.93164,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...