NASDAQ:PCTY | Historical Stock Price | Paylocity Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.88$27.50$50.83$93.96$173.68$321.042014-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$30.01$30.01232,800——
2016-12-29$30.51$30.51283,000——
2016-12-28$30.46$30.46164,400——
2016-12-27$30.98$30.98123,300——
2016-12-23$30.75$30.75107,000——
2016-12-22$30.56$30.56197,500——
2016-12-21$30.95$30.95203,400——
2016-12-20$31.43$31.43156,600——
2016-12-19$31.44$31.44205,700——
2016-12-16$30.97$30.97650,600——
2016-12-15$30.73$30.73383,700——
2016-12-14$30.67$30.67338,300——
2016-12-13$31.41$31.41670,100——
2016-12-12$32.17$32.17442,700——
2016-12-09$32.86$32.86439,600——
2016-12-08$32.56$32.56511,100——
2016-12-07$32.94$32.94406,900——
2016-12-06$31.67$31.67398,100——
2016-12-05$31.58$31.58684,200——
2016-12-02$31.82$31.821,235,800——
2016-12-01$31.81$31.81968,600——
2016-11-30$33.11$33.112,965,900——
2016-11-29$35.60$35.60386,700——
2016-11-28$35.03$35.03307,700——
2016-11-25$35.37$35.3757,900——
2016-11-23$34.91$34.91380,100——
2016-11-22$34.91$34.91340,800——
2016-11-21$35.88$35.88239,700——
2016-11-18$35.20$35.20192,800——
2016-11-17$34.98$34.98232,900——
2016-11-16$34.25$34.25451,800——
2016-11-15$33.77$33.77801,300——
2016-11-14$33.47$33.47728,700——
2016-11-11$33.50$33.501,146,300——
2016-11-10$33.21$33.21977,900——
2016-11-09$34.81$34.811,382,400——
2016-11-08$37.95$37.95564,600——
2016-11-07$37.51$37.51713,000——
2016-11-04$36.05$36.052,549,100——
2016-11-03$40.68$40.68537,000——
2016-11-02$40.94$40.94875,200——
2016-11-01$43.66$43.66144,600——
2016-10-31$43.49$43.49132,800——
2016-10-28$43.59$43.59153,900——
2016-10-27$43.01$43.01142,400——
2016-10-26$44.09$44.0992,000——
2016-10-25$45.27$45.2785,300——
2016-10-24$46.02$46.0291,400——
2016-10-21$45.14$45.14196,200——
2016-10-20$43.88$43.8860,100——
2016-10-19$44.02$44.02161,200——
2016-10-18$44.36$44.36104,000——
2016-10-17$43.78$43.7863,500——
2016-10-14$44.40$44.40161,300——
2016-10-13$44.75$44.75212,600——
2016-10-12$44.64$44.64235,500——
2016-10-11$44.91$44.91286,100——
2016-10-10$45.46$45.46127,600——
2016-10-07$45.24$45.24356,500——
2016-10-06$45.13$45.13148,600——
2016-10-05$43.98$43.9869,800——
2016-10-04$43.92$43.92163,400——
2016-10-03$43.55$43.55175,500——
2016-09-30$44.46$44.46234,100——
2016-09-29$43.82$43.8295,800——
2016-09-28$44.87$44.8798,200——
2016-09-27$44.72$44.72180,600——
2016-09-26$43.46$43.4679,300——
2016-09-23$43.81$43.81130,200——
2016-09-22$44.77$44.77240,000——
2016-09-21$43.20$43.20249,200——
2016-09-20$42.01$42.01239,400——
2016-09-19$41.47$41.47244,200——
2016-09-16$41.55$41.55301,900——
2016-09-15$42.68$42.68167,900——
2016-09-14$42.65$42.65152,600——
2016-09-13$42.91$42.91213,900——
2016-09-12$43.64$43.64157,600——
2016-09-09$42.35$42.35139,000——
2016-09-08$44.59$44.59162,700——
2016-09-07$45.85$45.85316,700——
2016-09-06$45.34$45.34121,700——
2016-09-02$45.51$45.51193,500——
2016-09-01$44.74$44.74188,100——
2016-08-31$45.03$45.03105,800——
2016-08-30$44.87$44.87205,100——
2016-08-29$44.55$44.55138,200——
2016-08-26$45.44$45.44145,000——
2016-08-25$45.03$45.03138,000——
2016-08-24$44.46$44.46142,400——
2016-08-23$44.40$44.40172,200——
2016-08-22$43.12$43.12231,100——
2016-08-19$42.72$42.72349,000——
2016-08-18$42.51$42.51175,400——
2016-08-17$42.57$42.57931,100——
2016-08-16$45.36$45.36243,100——
2016-08-15$46.34$46.34200,300——
2016-08-12$45.54$45.54522,000——
2016-08-11$45.62$45.62191,200——
2016-08-10$45.55$45.55579,000——
2016-08-09$46.36$46.36330,600——
2016-08-08$47.27$47.27460,300——
2016-08-05$47.25$47.25345,300——
2016-08-04$46.33$46.33252,100——
2016-08-03$46.03$46.03244,600——
2016-08-02$44.50$44.50263,000——
2016-08-01$44.89$44.89167,200——
2016-07-29$44.64$44.64210,400——
2016-07-28$45.05$45.05179,700——
2016-07-27$45.04$45.04128,600——
2016-07-26$44.68$44.68111,400——
2016-07-25$44.48$44.48104,600——
2016-07-22$44.40$44.40286,400——
2016-07-21$43.45$43.45261,000——
2016-07-20$44.75$44.75240,600——
2016-07-19$44.08$44.08138,500——
2016-07-18$44.79$44.79175,000——
2016-07-15$44.70$44.70113,700——
2016-07-14$44.72$44.72784,900——
2016-07-13$44.31$44.31286,700——
2016-07-12$44.77$44.77272,600——
2016-07-11$44.97$44.97252,700——
2016-07-08$43.79$43.79487,500——
2016-07-07$42.83$42.83200,900——
2016-07-06$42.75$42.75250,400——
2016-07-05$42.48$42.48259,000——
2016-07-01$43.61$43.61253,700——
2016-06-30$43.20$43.20558,100——
2016-06-29$41.42$41.42254,500——
2016-06-28$40.07$40.07196,000——
2016-06-27$39.00$39.00328,800——
2016-06-24$40.28$40.281,198,800——
2016-06-23$42.17$42.17250,400——
2016-06-22$40.94$40.94315,100——
2016-06-21$42.35$42.35283,700——
2016-06-20$42.18$42.18297,600——
2016-06-17$40.68$40.68350,100——
2016-06-16$40.55$40.55179,300——
2016-06-15$40.59$40.59152,000——
2016-06-14$40.07$40.07282,300——
2016-06-13$39.67$39.67453,600——
2016-06-10$40.31$40.31359,500——
2016-06-09$40.80$40.80196,700——
2016-06-08$41.08$41.08241,200——
2016-06-07$40.10$40.10318,700——
2016-06-06$38.77$38.77193,700——
2016-06-03$38.24$38.24240,000——
2016-06-02$38.51$38.51220,300——
2016-06-01$37.29$37.29220,000——
2016-05-31$36.71$36.71144,100——
2016-05-27$36.95$36.95196,100——
2016-05-26$36.05$36.05117,400——
2016-05-25$35.94$35.94165,500——
2016-05-24$36.64$36.64213,800——
2016-05-23$35.66$35.66113,900——
2016-05-20$35.68$35.68175,900——
2016-05-19$34.82$34.82125,500——
2016-05-18$35.32$35.32161,900——
2016-05-17$34.79$34.79135,300——
2016-05-16$35.85$35.85312,100——
2016-05-13$34.39$34.39257,700——
2016-05-12$34.10$34.10231,900——
2016-05-11$34.64$34.64259,300——
2016-05-10$34.80$34.80313,800——
2016-05-09$34.29$34.29577,500——
2016-05-06$33.26$33.262,053,200——
2016-05-05$37.82$37.82641,400——
2016-05-04$37.63$37.63515,200——
2016-05-03$38.35$38.35371,100——
2016-05-02$38.58$38.58343,300——
2016-04-29$38.27$38.27427,100——
2016-04-28$38.90$38.90309,000——
2016-04-27$38.82$38.82207,300——
2016-04-26$38.16$38.16211,000——
2016-04-25$37.73$37.73381,100——
2016-04-22$38.22$38.22429,600——
2016-04-21$38.49$38.49527,700——
2016-04-20$38.35$38.35429,200——
2016-04-19$37.63$37.63418,700——
2016-04-18$37.58$37.58337,700——
2016-04-15$36.30$36.30264,700——
2016-04-14$35.11$35.11282,500——
2016-04-13$34.49$34.49142,300——
2016-04-12$33.51$33.51233,300——
2016-04-11$33.24$33.24232,000——
2016-04-08$33.68$33.68213,500——
2016-04-07$34.20$34.20358,800——
2016-04-06$34.59$34.59381,200——
2016-04-05$33.58$33.58370,800——
2016-04-04$34.45$34.45413,900——
2016-04-01$32.88$32.88167,300——
2016-03-31$32.74$32.74244,700——
2016-03-30$32.01$32.01191,600——
2016-03-29$31.43$31.43214,200——
2016-03-28$30.72$30.72204,300——
2016-03-24$30.34$30.34349,100——
2016-03-23$29.78$29.78199,400——
2016-03-22$30.99$30.99180,700——
2016-03-21$31.28$31.28192,800——
2016-03-18$31.67$31.67330,500——
2016-03-17$31.88$31.88225,400——
2016-03-16$31.12$31.12183,900——
2016-03-15$30.45$30.45142,200——
2016-03-14$30.92$30.92215,700——
2016-03-11$30.83$30.83313,200——
2016-03-10$30.00$30.00183,700——
2016-03-09$31.66$31.66154,600——
2016-03-08$31.54$31.54212,500——
2016-03-07$32.30$32.30237,200——
2016-03-04$31.56$31.56300,400——
2016-03-03$31.15$31.15248,000——
2016-03-02$30.04$30.04334,100——
2016-03-01$30.23$30.23567,300——
2016-02-29$29.62$29.62384,900——
2016-02-26$30.31$30.31303,900——
2016-02-25$29.15$29.15396,300——
2016-02-24$28.92$28.92291,400——
2016-02-23$27.39$27.39357,800——
2016-02-22$28.68$28.68287,800——
2016-02-19$28.69$28.69291,500——
2016-02-18$27.48$27.48210,700——
2016-02-17$27.16$27.16467,300——
2016-02-16$27.01$27.01488,800——
2016-02-12$25.24$25.24328,400——
2016-02-11$25.36$25.36336,300——
2016-02-10$25.32$25.32381,100——
2016-02-09$25.17$25.17805,900——
2016-02-08$26.13$26.131,214,400——
2016-02-05$31.74$31.741,483,800——
2016-02-04$34.05$34.05732,700——
2016-02-03$32.59$32.59490,900——
2016-02-02$32.09$32.09490,300——
2016-02-01$32.15$32.15346,900——
2016-01-29$31.12$31.12357,100——
2016-01-28$30.20$30.20381,700——
2016-01-27$30.09$30.09745,000——
2016-01-26$30.21$30.211,005,500——
2016-01-25$30.98$30.98321,400——
2016-01-22$33.28$33.28521,000——
2016-01-21$32.26$32.26363,900——
2016-01-20$32.05$32.05309,100——
2016-01-19$31.86$31.86478,100——
2016-01-15$33.70$33.70509,000——
2016-01-14$34.10$34.10416,600——
2016-01-13$33.71$33.71326,500——
2016-01-12$36.14$36.14151,700——
2016-01-11$36.15$36.15405,000——
2016-01-08$36.59$36.59297,000——
2016-01-07$36.40$36.40359,000——
2016-01-06$36.68$36.68326,000——
2016-01-05$37.01$37.01456,000——
2016-01-04$38.56$38.56363,900——