Quantcast
PCTY

Paylocity Holding Corporation Common Stock Historical Stock Prices

$92.57
*  
4.44
4.58%
Get PCTY Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading PCTY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    PCTY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 97.20 97.20 92.14 92.57 518,001
06/25/2019 97.2 97.2 92.14 92.57 518,001
06/24/2019 97.86 98.74 96.11 97.01 328,013
06/21/2019 97.97 99.93 97.51 97.95 330,599
06/20/2019 102.02 102.02 98.31 99.14 437,238
06/19/2019 97.5 100.37 95.61 100.26 262,827
06/18/2019 98.09 98.9 96.06 96.29 304,276
06/17/2019 95.38 97.84 95.18 96.62 271,655
06/14/2019 94.99 95.9762 93.68 94.87 216,385
06/13/2019 96.76 97.3023 95.18 95.48 372,925
06/12/2019 97.81 98.01 95.3135 96.17 386,710
06/11/2019 103.37 103.52 96.8217 97.77 278,158
06/10/2019 99.61 103.2542 98.94 102.17 351,297
06/07/2019 98.7 99.69 97.945 98.29 219,110
06/06/2019 95.88 98.18 94.75 97.68 244,589
06/05/2019 95.41 96.56 92.67 96.1 294,907
06/04/2019 90.47 94.865 90.0505 94.48 524,545
06/03/2019 99.92 99.92 87.39 89.87 1,067,685
05/31/2019 98.99 102.68 98.99 100.22 330,455
05/30/2019 100.6 101.2 99.58 100.76 140,668
05/29/2019 101.28 101.76 99.4 99.78 403,557
05/28/2019 101.62 103.8 101.5 102.14 232,130
05/24/2019 100.51 102.55 100.09 101.42 144,858
05/23/2019 100.61 100.73 98 99.58 188,717
05/22/2019 100.21 102.85 99.6337 102 191,635
05/21/2019 100.06 101.59 99.48 100.94 242,162
05/20/2019 99.42 101 96.54 98.73 264,364
05/17/2019 102.15 103.7107 100.99 101.1 289,606
05/16/2019 96.26 103.71 96.26 103.4 653,593
05/15/2019 95.1 97.291 94.18 96.68 261,816
05/14/2019 93.78 96.57 93.78 96.12 312,441
05/13/2019 95.37 96.2941 92.83 93.39 255,941
05/10/2019 94.86 97.97 94.67 97.46 280,747
05/09/2019 94.02 95.74 91.3 95.49 346,359
05/08/2019 95.4 96.17 94.6152 95.6 435,734
05/07/2019 96.03 97.11 94.49 96.17 298,644
05/06/2019 97.01 97.63 95.1 97.11 429,190
05/03/2019 97 99.8 97 98.78 427,730
05/02/2019 94.74 96.93 93 95.94 303,609
05/01/2019 97 97 94.44 95.05 240,754
04/30/2019 95.56 96.82 95.11 96.55 271,436
04/29/2019 96.55 97.965 94.71 95.71 331,899
04/26/2019 93.13 96.299 92.695 95.64 300,338
04/25/2019 93.06 93.99 91.96 93.39 282,039
04/24/2019 95.2 96.21 92.18 92.73 335,200
04/23/2019 91.84 94.75 91.84 94.7 365,127
04/22/2019 88.63 91.3 88.2959 91.15 264,957
04/18/2019 91.15 91.47 88.3 89.07 343,763
04/17/2019 91.64 93.29 89.855 91.01 481,989
04/16/2019 89.88 93.62 89.26 90.27 666,628
04/15/2019 87.99 89.8223 87.99 89.35 272,537
04/12/2019 87.39 87.975 85.8183 87.91 355,330
04/11/2019 86.67 87.1 85.95 86.78 190,066
04/10/2019 85.58 86.87 85.03 86.32 253,830
04/09/2019 84.57 85.91 84.57 85.08 319,043
04/08/2019 84.95 85.39 82.81 85.32 261,361
04/05/2019 85.74 86.2313 84.86 85.48 236,276
04/04/2019 89.56 90.1939 83.33 85.53 379,756
04/03/2019 89.82 90.94 88.76 89.69 202,447
04/02/2019 89.67 89.73 87.765 89.45 190,540
04/01/2019 89.85 91.61 87.69 89.27 272,144
03/29/2019 88.89 89.95 88.0589 89.19 339,907
03/28/2019 87.33 88.735 86.81 88.05 192,507
03/27/2019 88.13 88.15 84.46 86.98 201,041
03/26/2019 86.94 88.915 86.1 88.33 234,918
03/25/2019 85.06 87.0439 84.16 86.17 413,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio