Paylocity (PCTY) Stock Chart & Stock Price History

→ A.I. Pioneer Issues Urgent Warning to Americans (From TradeSmith) (Ad)

Free PCTY Stock Alerts

$157.50

+0.62 (+0.40%)

(As of 04/18/2024 ET)

Compare

Paylocity Stock Price Performance

5 Day Performance: -6.58%
1 Month Performance: -6.90%
3 Month Performance: +2.40%
6 Month Performance: -20.95%
Year-To-Date Performance: -4.76%
1 Year Performance: -20.61%

Receive PCTY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Paylocity and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media

SHOCKING Crypto Leak…

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.

PCTY Stock Chart for Thursday, April, 18, 2024

Paylocity Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$159.00	$156.88 -1.33%	$159.89	$156.42	368,595 shs	$8.84 billion
04/16/2024	$163.96	$159.00 -3.03%	$163.05	$158.79	331,752 shs	$8.96 billion
04/15/2024	$168.07	$163.96 -2.45%	$169.21	$163.95	237,584 shs	$9.24 billion
04/12/2024	$169.27	$168.07 -0.71%	$169.01	$166.95	291,369 shs	$9.47 billion
04/11/2024	$169.49	$169.27 -0.13%	$170.88	$166.90	275,324 shs	$9.54 billion
04/10/2024	$172.39	$169.49 -1.68%	$170.88	$167.85	457,634 shs	$9.55 billion
Get the Latest News and Ratings for PCTY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Paylocity and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$168.21	$172.39 +2.48%	$172.55	$168.01	427,419 shs	$9.71 billion
04/08/2024	$165.07	$168.21 +1.90%	$168.91	$163.37	300,836 shs	$9.48 billion
04/05/2024	$165.58	$165.07 -0.31%	$167.19	$162.95	259,263 shs	$9.30 billion
04/04/2024	$166.37	$165.58 -0.47%	$170.32	$165.58	356,518 shs	$9.33 billion
04/03/2024	$166.47	$166.37 -0.06%	$167.90	$164.90	291,363 shs	$9.37 billion
04/02/2024	$167.70	$166.47 -0.73%	$167.86	$161.92	403,781 shs	$9.38 billion
04/01/2024	$171.86	$167.70 -2.42%	$173.35	$167.60	306,546 shs	$9.45 billion
03/29/2024	$171.86	$171.86	$175.47	$171.65	239,874 shs	$9.68 billion
03/28/2024	$173.29	$171.86 -0.83%	$175.47	$171.65	239,874 shs	$9.68 billion
03/27/2024	$171.38	$173.29 +1.11%	$174.60	$171.02	234,776 shs	$9.76 billion
03/26/2024	$170.81	$171.38 +0.33%	$172.17	$170.49	291,485 shs	$9.65 billion
03/25/2024	$171.20	$170.81 -0.23%	$172.40	$170.20	497,821 shs	$9.62 billion
03/22/2024	$171.12	$171.20 +0.05%	$171.92	$168.64	272,749 shs	$9.64 billion
03/21/2024	$168.54	$171.12 +1.53%	$173.00	$168.99	336,337 shs	$9.64 billion
03/20/2024	$168.85	$168.54 -0.18%	$169.95	$166.10	194,374 shs	$9.49 billion
03/19/2024	$168.65	$168.85 +0.12%	$169.48	$166.92	261,664 shs	$9.51 billion
03/18/2024	$166.58	$168.65 +1.24%	$171.23	$165.70	240,274 shs	$9.50 billion
03/15/2024	$167.41	$166.58 -0.50%	$168.81	$164.60	838,459 shs	$9.38 billion
03/14/2024	$168.64	$167.41 -0.73%	$169.01	$165.32	340,681 shs	$9.43 billion
03/13/2024	$168.35	$168.64 +0.17%	$172.01	$168.18	364,363 shs	$9.50 billion
03/12/2024	$169.00	$168.35 -0.38%	$169.74	$165.46	453,231 shs	$9.48 billion
03/11/2024	$163.74	$169.00 +3.21%	$169.19	$162.88	435,658 shs	$9.52 billion
03/08/2024	$166.34	$163.74 -1.56%	$169.39	$163.58	308,415 shs	$9.22 billion
03/07/2024	$166.35	$166.34 -0.01%	$169.00	$164.53	298,036 shs	$9.37 billion
03/06/2024	$164.81	$166.35 +0.93%	$168.99	$165.41	270,481 shs	$9.37 billion
03/05/2024	$170.33	$164.81 -3.24%	$169.96	$162.83	530,117 shs	$9.28 billion
03/04/2024	$168.68	$170.33 +0.98%	$170.50	$166.96	499,445 shs	$9.59 billion
03/01/2024	$168.61	$168.68 +0.04%	$169.09	$165.20	376,038 shs	$9.50 billion
02/29/2024	$168.87	$168.61 -0.15%	$171.57	$168.14	623,450 shs	$9.49 billion
02/28/2024	$168.04	$168.87 +0.49%	$170.56	$165.41	282,897 shs	$9.51 billion
02/27/2024	$170.79	$168.04 -1.61%	$172.47	$167.71	376,717 shs	$9.46 billion
02/26/2024	$173.42	$170.79 -1.52%	$172.81	$170.22	270,421 shs	$9.62 billion
02/23/2024	$172.24	$173.42 +0.69%	$175.11	$171.35	276,186 shs	$9.77 billion
02/22/2024	$173.45	$172.24 -0.70%	$174.57	$170.00	329,609 shs	$9.70 billion
A.I. Pioneer Issues Urgent Warning to Americans (Ad) With artificial intelligence creeping into every facet of our lives, what should you be doing to "A.I.-Proof" your future? It's the question on many of our minds. Click here to see Louis' new video for yourself.
02/21/2024	$176.06	$173.45 -1.48%	$175.83	$172.14	625,203 shs	$9.77 billion
02/20/2024	$177.39	$176.06 -0.75%	$177.19	$173.45	358,532 shs	$9.92 billion
02/19/2024	$177.39	$177.39	$178.72	$171.59	565,800 shs	$9.99 billion
02/16/2024	$174.95	$177.39 +1.39%	$178.72	$171.59	565,880 shs	$9.99 billion
02/15/2024	$172.00	$174.95 +1.72%	$176.72	$172.97	875,886 shs	$9.85 billion
02/14/2024	$166.06	$172.00 +3.58%	$172.32	$167.85	817,376 shs	$9.69 billion
02/13/2024	$174.95	$166.06 -5.08%	$172.31	$165.54	800,747 shs	$9.33 billion
02/12/2024	$166.13	$174.95 +5.31%	$176.74	$167.45	1.06 million shs	$9.83 billion
02/09/2024	$171.91	$166.13 -3.36%	$169.71	$160.00	1.68 million shs	$9.33 billion
02/08/2024	$168.30	$171.91 +2.14%	$174.02	$165.19	1.39 million shs	$9.66 billion
02/07/2024	$166.18	$168.30 +1.28%	$168.89	$160.43	841,763 shs	$9.46 billion
02/06/2024	$158.86	$166.18 +4.61%	$166.71	$162.05	525,991 shs	$9.34 billion
02/05/2024	$163.31	$158.86 -2.72%	$163.09	$155.48	457,586 shs	$8.92 billion
02/02/2024	$160.00	$163.31 +2.07%	$164.60	$158.51	432,082 shs	$9.17 billion
02/01/2024	$158.41	$160.00 +1.00%	$162.46	$157.00	540,011 shs	$8.99 billion
01/31/2024	$158.91	$158.41 -0.31%	$163.42	$157.03	489,861 shs	$8.90 billion
01/30/2024	$158.74	$158.91 +0.11%	$159.83	$156.76	425,356 shs	$8.93 billion
01/29/2024	$157.85	$158.74 +0.56%	$159.13	$155.65	422,878 shs	$8.92 billion
01/26/2024	$158.56	$157.85 -0.45%	$161.27	$157.77	321,742 shs	$8.87 billion
01/25/2024	$158.04	$158.56 +0.33%	$161.39	$157.85	756,570 shs	$8.91 billion
01/24/2024	$157.95	$158.04 +0.06%	$160.17	$156.99	547,036 shs	$8.88 billion
01/23/2024	$153.06	$157.95 +3.19%	$158.12	$154.17	485,955 shs	$8.87 billion
01/22/2024	$152.49	$153.06 +0.37%	$153.95	$148.82	733,891 shs	$8.60 billion
01/19/2024	$153.33	$152.49 -0.55%	$153.95	$150.00	456,856 shs	$8.57 billion
01/18/2024	$153.77	$153.33 -0.29%	$155.00	$150.14	437,674 shs	$8.61 billion
01/17/2024	$153.46	$153.77 +0.20%	$154.01	$150.95	452,389 shs	$8.64 billion

Related Companies:

This page (NASDAQ:PCTY) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Paylocity (PCTY) Stock Chart & Stock Price History

Paylocity Stock Price Performance

PCTY Stock Chart for Thursday, April, 18, 2024

Paylocity Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info