PCTY - Paylocity Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019109.81111.16109.24110.46110.4646,608
Aug 22, 2019110.00110.10107.60109.86109.86307,400
Aug 21, 2019106.50111.05106.50109.47109.47363,800
Aug 20, 2019103.63107.02103.39106.25106.25255,400
Aug 19, 2019105.10106.10104.67105.36105.36383,800
Aug 16, 2019100.98104.42100.64104.17104.17432,000
Aug 15, 201997.8299.6896.1299.3799.37301,700
Aug 14, 2019102.12102.8396.2397.2297.22475,400
Aug 13, 2019103.34104.96102.27104.45104.45464,800
Aug 12, 2019109.83109.89104.04104.27104.27628,000
Aug 09, 2019107.57111.61102.81110.66110.66949,900
Aug 08, 201997.72101.6297.24101.39101.39458,700
Aug 07, 201993.1796.7391.7096.2096.20296,700
Aug 06, 201993.7995.9693.4494.8794.87334,200
Aug 05, 201996.9296.9290.0592.3792.37522,000
Aug 02, 2019100.98101.1098.4799.6899.68222,700
Aug 01, 2019102.14103.68100.87101.48101.48248,400
Jul 31, 2019103.01104.25100.60102.09102.09411,000
Jul 30, 2019102.55104.47102.37103.13103.13202,500
Jul 29, 2019107.77107.77101.12103.48103.48364,400
Jul 26, 2019106.60107.94106.06107.11107.11143,000
Jul 25, 2019105.08106.91105.02105.91105.91237,400
Jul 24, 2019104.41105.79103.68105.48105.48292,200
Jul 23, 2019107.59107.66104.38105.06105.06229,200
Jul 22, 2019105.74107.60104.87106.90106.90295,300
Jul 19, 2019106.38107.74104.60104.84104.84394,400
Jul 18, 2019104.05105.88103.56105.60105.60376,300
Jul 17, 2019103.63104.76103.10104.33104.33246,400
Jul 16, 2019105.00105.53103.27103.79103.79303,700
Jul 15, 2019104.10105.82103.06104.98104.98592,200
Jul 12, 2019104.58104.58102.41103.58103.58220,800
Jul 11, 2019103.21104.60102.78103.99103.99304,200
Jul 10, 2019103.06105.63102.64103.07103.07334,400
Jul 09, 2019100.48103.17100.48102.45102.45348,400
Jul 08, 2019100.62101.5499.94100.95100.95299,200
Jul 05, 2019100.36101.5698.69101.37101.37280,100
Jul 03, 2019100.62101.29100.35100.99100.99248,500
Jul 02, 201996.84100.5496.38100.50100.50375,000
Jul 01, 201995.8897.2194.8397.0297.02425,100
Jun 28, 201994.8895.5193.6593.8293.823,639,500
Jun 27, 201992.5894.9091.6694.7094.70239,300
Jun 26, 201993.2594.1490.9092.1292.12372,900
Jun 25, 201997.2097.2092.1492.5792.57518,000
Jun 24, 201997.8698.7496.1197.0197.01328,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...