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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$120.82$120.82211,500——
2019-12-30$119.52$119.52216,900——
2019-12-27$121.70$121.70228,400——
2019-12-26$121.33$121.33310,300——
2019-12-24$120.90$120.90117,900——
2019-12-23$121.11$121.11177,000——
2019-12-20$121.66$121.66503,200——
2019-12-19$121.24$121.24301,900——
2019-12-18$120.88$120.88260,800——
2019-12-17$119.78$119.78351,000——
2019-12-16$118.83$118.83377,900——
2019-12-13$116.83$116.83350,100——
2019-12-12$114.99$114.99520,900——
2019-12-11$120.26$120.26277,000——
2019-12-10$120.43$120.43217,200——
2019-12-09$121.05$121.05227,200——
2019-12-06$120.52$120.52239,200——
2019-12-05$119.70$119.70200,600——
2019-12-04$119.76$119.76286,900——
2019-12-03$119.94$119.94534,200——
2019-12-02$117.68$117.68514,000——
2019-11-29$122.32$122.32198,700——
2019-11-27$120.76$120.76249,400——
2019-11-26$119.96$119.96337,700——
2019-11-25$117.34$117.34374,400——
2019-11-22$114.67$114.67391,100——
2019-11-21$115.38$115.38455,700——
2019-11-20$114.48$114.48461,000——
2019-11-19$113.75$113.75409,700——
2019-11-18$112.73$112.73522,500——
2019-11-15$111.75$111.75231,200——
2019-11-14$109.30$109.30219,400——
2019-11-13$109.40$109.40264,100——
2019-11-12$108.11$108.11288,700——
2019-11-11$107.68$107.68200,700——
2019-11-08$106.07$106.07283,400——
2019-11-07$103.97$103.97308,900——
2019-11-06$103.54$103.54166,300——
2019-11-05$102.93$102.93191,200——
2019-11-04$101.62$101.62303,800——
2019-11-01$102.63$102.63354,700——
2019-10-31$102.60$102.60487,600——
2019-10-30$103.76$103.76415,300——
2019-10-29$102.86$102.86283,100——
2019-10-28$101.31$101.31234,400——
2019-10-25$100.30$100.30222,400——
2019-10-24$100.28$100.28218,400——
2019-10-23$96.47$96.47268,900——
2019-10-22$95.96$95.96398,100——
2019-10-21$97.86$97.86232,500——
2019-10-18$96.14$96.14499,100——
2019-10-17$98.35$98.35160,600——
2019-10-16$99.45$99.45218,500——
2019-10-15$101.71$101.71181,600——
2019-10-14$100.10$100.10130,700——
2019-10-11$99.11$99.11214,100——
2019-10-10$98.69$98.69176,000——
2019-10-09$98.39$98.39164,600——
2019-10-08$95.55$95.55246,800——
2019-10-07$98.24$98.24288,900——
2019-10-04$97.32$97.32316,500——
2019-10-03$97.16$97.16270,300——
2019-10-02$94.28$94.28275,100——
2019-10-01$96.10$96.10170,500——
2019-09-30$97.58$97.58373,400——
2019-09-27$95.13$95.13342,400——
2019-09-26$98.35$98.35275,300——
2019-09-25$98.72$98.72348,400——
2019-09-24$97.42$97.42363,900——
2019-09-23$100.36$100.36327,300——
2019-09-20$98.83$98.83655,800——
2019-09-19$97.03$97.03213,400——
2019-09-18$96.88$96.88461,100——
2019-09-17$96.12$96.12396,900——
2019-09-16$95.02$95.02382,200——
2019-09-13$94.61$94.61331,700——
2019-09-12$98.42$98.42515,000——
2019-09-11$95.05$95.05757,300——
2019-09-10$95.15$95.15603,100——
2019-09-09$97.91$97.91845,800——
2019-09-06$107.37$107.37479,400——
2019-09-05$108.64$108.64248,900——
2019-09-04$106.27$106.27519,900——
2019-09-03$106.06$106.06393,000——
2019-08-30$109.22$109.22305,900——
2019-08-29$110.87$110.87283,300——
2019-08-28$108.61$108.61280,400——
2019-08-27$111.01$111.01355,500——
2019-08-26$109.45$109.45214,700——
2019-08-23$108.68$108.68376,000——
2019-08-22$109.86$109.86307,400——
2019-08-21$109.47$109.47363,800——
2019-08-20$106.25$106.25255,400——
2019-08-19$105.36$105.36383,800——
2019-08-16$104.17$104.17432,000——
2019-08-15$99.37$99.37301,700——
2019-08-14$97.22$97.22475,400——
2019-08-13$104.45$104.45464,800——
2019-08-12$104.27$104.27628,000——
2019-08-09$110.66$110.66949,900——
2019-08-08$101.39$101.39458,700——
2019-08-07$96.20$96.20296,700——
2019-08-06$94.87$94.87334,200——
2019-08-05$92.37$92.37522,000——
2019-08-02$99.68$99.68222,700——
2019-08-01$101.48$101.48248,400——
2019-07-31$102.09$102.09411,000——
2019-07-30$103.13$103.13202,500——
2019-07-29$103.48$103.48364,400——
2019-07-26$107.11$107.11143,000——
2019-07-25$105.91$105.91237,400——
2019-07-24$105.48$105.48292,200——
2019-07-23$105.06$105.06229,200——
2019-07-22$106.90$106.90295,300——
2019-07-19$104.84$104.84394,400——
2019-07-18$105.60$105.60370,500——
2019-07-17$104.33$104.33246,400——
2019-07-16$103.79$103.79303,700——
2019-07-15$104.98$104.98592,200——
2019-07-12$103.58$103.58220,800——
2019-07-11$103.99$103.99304,200——
2019-07-10$103.07$103.07334,400——
2019-07-09$102.45$102.45348,400——
2019-07-08$100.95$100.95299,200——
2019-07-05$101.37$101.37280,100——
2019-07-03$100.99$100.99248,500——
2019-07-02$100.50$100.50375,000——
2019-07-01$97.02$97.02425,100——
2019-06-28$93.82$93.823,639,500——
2019-06-27$94.70$94.70239,300——
2019-06-26$92.12$92.12372,900——
2019-06-25$92.57$92.57518,000——
2019-06-24$97.01$97.01328,000——
2019-06-21$97.95$97.95330,600——
2019-06-20$99.14$99.14437,200——
2019-06-19$100.26$100.26262,700——
2019-06-18$96.29$96.29304,300——
2019-06-17$96.62$96.62271,700——
2019-06-14$94.87$94.87216,200——
2019-06-13$95.48$95.48372,900——
2019-06-12$96.17$96.17386,700——
2019-06-11$97.77$97.77278,200——
2019-06-10$102.17$102.17351,300——
2019-06-07$98.29$98.29219,100——
2019-06-06$97.68$97.68244,600——
2019-06-05$96.10$96.10294,900——
2019-06-04$94.48$94.48524,500——
2019-06-03$89.87$89.871,067,700——
2019-05-31$100.22$100.22330,500——
2019-05-30$100.76$100.76140,700——
2019-05-29$99.78$99.78403,600——
2019-05-28$102.14$102.14232,000——
2019-05-24$101.42$101.42144,900——
2019-05-23$99.58$99.58188,700——
2019-05-22$102.00$102.00191,600——
2019-05-21$100.94$100.94242,200——
2019-05-20$98.73$98.73264,400——
2019-05-17$101.10$101.10289,600——
2019-05-16$103.40$103.40653,400——
2019-05-15$96.68$96.68261,800——
2019-05-14$96.12$96.12312,400——
2019-05-13$93.39$93.39255,900——
2019-05-10$97.46$97.46280,700——
2019-05-09$95.49$95.49346,400——
2019-05-08$95.60$95.60435,700——
2019-05-07$96.17$96.17298,600——
2019-05-06$97.11$97.11429,200——
2019-05-03$98.78$98.78427,700——
2019-05-02$95.94$95.94303,500——
2019-05-01$95.05$95.05240,700——
2019-04-30$96.55$96.55263,800——
2019-04-29$95.71$95.71334,500——
2019-04-26$95.64$95.64301,300——
2019-04-25$93.39$93.39282,000——
2019-04-24$92.73$92.73335,200——
2019-04-23$94.70$94.70365,100——
2019-04-22$91.15$91.15265,000——
2019-04-18$89.07$89.07343,800——
2019-04-17$91.01$91.01482,000——
2019-04-16$90.27$90.27666,800——
2019-04-15$89.35$89.35272,500——
2019-04-12$87.91$87.91355,300——
2019-04-11$86.78$86.78193,000——
2019-04-10$86.32$86.32253,800——
2019-04-09$85.08$85.08319,000——
2019-04-08$85.32$85.32261,400——
2019-04-05$85.48$85.48236,300——
2019-04-04$85.53$85.53379,800——
2019-04-03$89.69$89.69202,400——
2019-04-02$89.45$89.45190,500——
2019-04-01$89.27$89.27272,100——
2019-03-29$89.19$89.19340,000——
2019-03-28$88.05$88.05192,400——
2019-03-27$86.98$86.98203,300——
2019-03-26$88.33$88.33234,900——
2019-03-25$86.17$86.17413,700——
2019-03-22$85.51$85.51465,100——
2019-03-21$90.54$90.54304,700——
2019-03-20$87.39$87.39292,900——
2019-03-19$87.69$87.69224,400——
2019-03-18$86.18$86.18184,000——
2019-03-15$86.60$86.60273,600——
2019-03-14$86.94$86.94273,200——
2019-03-13$84.49$84.49412,600——
2019-03-12$83.97$83.97214,100——
2019-03-11$83.75$83.75267,400——
2019-03-08$82.00$82.00120,600——
2019-03-07$81.72$81.72219,100——
2019-03-06$81.75$81.75222,900——
2019-03-05$83.19$83.19155,000——
2019-03-04$83.18$83.18503,700——
2019-03-01$87.04$87.04270,300——
2019-02-28$87.57$87.57287,300——
2019-02-27$86.60$86.60207,300——
2019-02-26$84.68$84.68623,200——
2019-02-25$86.88$86.88352,100——
2019-02-22$89.38$89.38441,400——
2019-02-21$87.25$87.25165,400——
2019-02-20$86.52$86.52224,400——
2019-02-19$86.65$86.65296,000——
2019-02-15$84.36$84.36277,100——
2019-02-14$83.82$83.82327,300——
2019-02-13$82.65$82.65362,300——
2019-02-12$83.42$83.42328,300——
2019-02-11$83.30$83.30360,800——
2019-02-08$82.65$82.65372,400——
2019-02-07$81.12$81.12459,600——
2019-02-06$80.65$80.65551,200——
2019-02-05$77.94$77.94441,100——
2019-02-04$77.83$77.83379,800——
2019-02-01$73.06$73.06223,100——
2019-01-31$71.03$71.03228,800——
2019-01-30$68.93$68.93164,700——
2019-01-29$67.08$67.08129,000——
2019-01-28$67.53$67.53106,300——
2019-01-25$68.14$68.14231,700——
2019-01-24$67.14$67.14224,600——
2019-01-23$66.57$66.57253,000——
2019-01-22$66.27$66.27256,800——
2019-01-18$66.37$66.37213,300——
2019-01-17$65.32$65.32164,100——
2019-01-16$64.35$64.35186,500——
2019-01-15$63.67$63.67198,300——
2019-01-14$61.92$61.92139,900——
2019-01-11$62.52$62.52118,300——
2019-01-10$62.33$62.33382,900——
2019-01-09$62.31$62.31143,900——
2019-01-08$62.25$62.25261,100——
2019-01-07$61.27$61.27221,200——
2019-01-04$60.68$60.68150,000——
2019-01-03$57.31$57.31129,500——
2019-01-02$59.55$59.55151,500——