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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$205.91$205.91310,100——
2020-12-30$206.64$206.64192,100——
2020-12-29$208.21$208.21252,600——
2020-12-28$212.12$212.12255,300——
2020-12-24$214.28$214.2883,500——
2020-12-23$214.88$214.88304,500——
2020-12-22$212.80$212.80328,900——
2020-12-21$204.12$204.12322,600——
2020-12-18$201.79$201.79809,200——
2020-12-17$198.63$198.63319,200——
2020-12-16$192.95$192.95345,200——
2020-12-15$192.53$192.53298,200——
2020-12-14$193.99$193.99362,900——
2020-12-11$192.11$192.11303,600——
2020-12-10$189.46$189.46237,000——
2020-12-09$186.91$186.91226,500——
2020-12-08$196.06$196.06771,400——
2020-12-07$194.21$194.21669,500——
2020-12-04$195.72$195.72234,200——
2020-12-03$195.81$195.81265,100——
2020-12-02$194.77$194.77249,200——
2020-12-01$199.54$199.54353,600——
2020-11-30$196.60$196.60348,900——
2020-11-27$200.37$200.37105,200——
2020-11-25$195.06$195.06164,300——
2020-11-24$193.70$193.70161,500——
2020-11-23$195.15$195.15137,800——
2020-11-20$194.87$194.87202,200——
2020-11-19$193.45$193.45307,500——
2020-11-18$191.69$191.69286,100——
2020-11-17$186.75$186.75273,100——
2020-11-16$184.02$184.02456,600——
2020-11-13$189.14$189.14319,900——
2020-11-12$192.23$192.23205,300——
2020-11-11$193.20$193.20298,500——
2020-11-10$196.14$196.14469,700——
2020-11-09$204.49$204.49644,400——
2020-11-06$189.33$189.33475,600——
2020-11-05$191.02$191.021,099,200——
2020-11-04$202.05$202.05503,900——
2020-11-03$186.19$186.19235,200——
2020-11-02$180.56$180.56315,600——
2020-10-30$185.52$185.52366,700——
2020-10-29$188.75$188.75304,000——
2020-10-28$186.13$186.13209,900——
2020-10-27$190.04$190.04304,000——
2020-10-26$188.64$188.64209,200——
2020-10-23$190.81$190.81173,100——
2020-10-22$185.94$185.94246,300——
2020-10-21$186.63$186.63241,700——
2020-10-20$190.21$190.21173,400——
2020-10-19$191.57$191.57238,800——
2020-10-16$192.80$192.80220,500——
2020-10-15$193.93$193.93281,600——
2020-10-14$190.36$190.36255,400——
2020-10-13$189.05$189.05277,600——
2020-10-12$188.72$188.72335,300——
2020-10-09$183.94$183.94260,500——
2020-10-08$180.43$180.43290,300——
2020-10-07$179.00$179.00302,000——
2020-10-06$172.15$172.15388,000——
2020-10-05$172.04$172.04315,500——
2020-10-02$164.57$164.57507,100——
2020-10-01$162.46$162.46432,400——
2020-09-30$161.42$161.42582,800——
2020-09-29$162.33$162.33320,900——
2020-09-28$158.55$158.55362,100——
2020-09-25$151.73$151.73219,600——
2020-09-24$145.16$145.16204,700——
2020-09-23$148.12$148.12261,700——
2020-09-22$149.89$149.89181,000——
2020-09-21$146.45$146.45214,400——
2020-09-18$143.84$143.84422,400——
2020-09-17$144.88$144.88356,000——
2020-09-16$147.01$147.01354,500——
2020-09-15$146.22$146.22266,700——
2020-09-14$143.88$143.88274,400——
2020-09-11$137.38$137.38268,300——
2020-09-10$140.24$140.24236,400——
2020-09-09$141.80$141.80258,800——
2020-09-08$139.32$139.32435,700——
2020-09-04$137.40$137.40396,300——
2020-09-03$141.71$141.71430,200——
2020-09-02$150.21$150.21376,000——
2020-09-01$150.69$150.69342,000——
2020-08-31$147.25$147.25376,300——
2020-08-28$146.34$146.34262,500——
2020-08-27$143.18$143.18288,400——
2020-08-26$141.59$141.59248,300——
2020-08-25$138.99$138.99343,500——
2020-08-24$135.77$135.77231,600——
2020-08-21$135.57$135.57423,700——
2020-08-20$138.57$138.57389,700——
2020-08-19$135.27$135.27450,700——
2020-08-18$131.99$131.99413,700——
2020-08-17$132.53$132.53222,600——
2020-08-14$131.64$131.64229,000——
2020-08-13$132.86$132.86334,600——
2020-08-12$127.10$127.101,034,100——
2020-08-11$131.16$131.16535,500——
2020-08-10$133.06$133.06448,600——
2020-08-07$132.80$132.80754,800——
2020-08-06$134.41$134.41527,000——
2020-08-05$138.22$138.22743,500——
2020-08-04$133.94$133.94354,800——
2020-08-03$134.75$134.75320,300——
2020-07-31$133.20$133.20234,900——
2020-07-30$133.11$133.11206,700——
2020-07-29$135.29$135.29175,000——
2020-07-28$131.87$131.87172,100——
2020-07-27$134.22$134.22229,700——
2020-07-24$131.96$131.96242,400——
2020-07-23$135.39$135.39475,900——
2020-07-22$136.25$136.25306,900——
2020-07-21$136.09$136.09559,300——
2020-07-20$140.70$140.70357,400——
2020-07-17$137.34$137.34276,400——
2020-07-16$136.14$136.14196,000——
2020-07-15$137.61$137.61274,100——
2020-07-14$135.17$135.17411,800——
2020-07-13$135.36$135.36422,300——
2020-07-10$144.54$144.54262,700——
2020-07-09$145.63$145.63533,000——
2020-07-08$147.90$147.90420,200——
2020-07-07$143.83$143.83566,300——
2020-07-06$150.85$150.85453,800——
2020-07-02$152.99$152.99394,600——
2020-07-01$150.88$150.88469,200——
2020-06-30$145.89$145.89623,000——
2020-06-29$139.56$139.56358,500——
2020-06-26$142.94$142.94591,800——
2020-06-25$143.11$143.11546,600——
2020-06-24$142.76$142.76424,000——
2020-06-23$146.33$146.33259,800——
2020-06-22$144.38$144.38344,100——
2020-06-19$142.20$142.20664,500——
2020-06-18$143.91$143.91830,100——
2020-06-17$134.38$134.38505,000——
2020-06-16$136.25$136.25257,300——
2020-06-15$131.87$131.87261,100——
2020-06-12$128.06$128.06333,200——
2020-06-11$124.44$124.44440,100——
2020-06-10$134.97$134.97504,600——
2020-06-09$135.60$135.60277,000——
2020-06-08$137.99$137.99404,000——
2020-06-05$138.48$138.48677,900——
2020-06-04$132.46$132.46490,300——
2020-06-03$139.91$139.91395,700——
2020-06-02$136.67$136.67656,500——
2020-06-01$134.84$134.84513,500——
2020-05-29$130.01$130.01552,800——
2020-05-28$125.50$125.50414,600——
2020-05-27$126.87$126.87584,000——
2020-05-26$122.49$122.49439,300——
2020-05-22$117.85$117.85344,100——
2020-05-21$121.19$121.19319,900——
2020-05-20$120.21$120.21301,500——
2020-05-19$120.84$120.84673,800——
2020-05-18$119.00$119.00627,100——
2020-05-15$113.59$113.59375,700——
2020-05-14$111.06$111.06278,500——
2020-05-13$110.48$110.48699,600——
2020-05-12$115.34$115.34428,900——
2020-05-11$120.92$120.92595,800——
2020-05-08$117.42$117.421,281,000——
2020-05-07$121.47$121.47854,000——
2020-05-06$114.57$114.57503,500——
2020-05-05$112.77$112.77458,500——
2020-05-04$108.96$108.96544,000——
2020-05-01$107.14$107.141,444,200——
2020-04-30$114.53$114.536,878,400——
2020-04-29$112.75$112.751,804,200——
2020-04-28$100.02$100.022,428,200——
2020-04-27$92.88$92.88408,100——
2020-04-24$88.43$88.43523,700——
2020-04-23$86.91$86.911,031,300——
2020-04-22$87.44$87.441,089,700——
2020-04-21$85.35$85.35646,900——
2020-04-20$92.72$92.72354,600——
2020-04-17$94.89$94.89496,500——
2020-04-16$87.35$87.35739,100——
2020-04-15$97.08$97.08329,500——
2020-04-14$99.98$99.98444,700——
2020-04-13$95.09$95.09630,300——
2020-04-09$101.01$101.011,371,000——
2020-04-08$93.73$93.73474,600——
2020-04-07$86.17$86.17980,900——
2020-04-06$82.37$82.37844,300——
2020-04-03$74.02$74.021,149,800——
2020-04-02$79.90$79.90917,100——
2020-04-01$82.33$82.331,025,100——
2020-03-31$88.32$88.32630,200——
2020-03-30$91.25$91.25541,900——
2020-03-27$92.04$92.04344,600——
2020-03-26$96.72$96.72602,600——
2020-03-25$92.54$92.54684,100——
2020-03-24$87.37$87.37673,000——
2020-03-23$79.40$79.401,030,500——
2020-03-20$82.25$82.25840,700——
2020-03-19$81.88$81.88727,900——
2020-03-18$78.39$78.391,026,400——
2020-03-17$92.64$92.64570,200——
2020-03-16$90.51$90.51562,800——
2020-03-13$105.09$105.09692,400——
2020-03-12$96.60$96.60644,500——
2020-03-11$108.94$108.94431,200——
2020-03-10$116.03$116.03424,200——
2020-03-09$115.91$115.91550,700——
2020-03-06$124.74$124.74468,800——
2020-03-05$132.26$132.26221,700——
2020-03-04$136.66$136.66298,100——
2020-03-03$129.51$129.51440,500——
2020-03-02$133.22$133.22409,900——
2020-02-28$129.52$129.52461,000——
2020-02-27$129.56$129.56491,000——
2020-02-26$135.27$135.27343,700——
2020-02-25$133.66$133.66473,700——
2020-02-24$136.53$136.53338,200——
2020-02-21$138.72$138.72337,800——
2020-02-20$145.05$145.05415,300——
2020-02-19$149.73$149.73323,200——
2020-02-18$147.45$147.45311,000——
2020-02-14$147.65$147.65286,200——
2020-02-13$146.37$146.37263,900——
2020-02-12$142.80$142.80412,700——
2020-02-11$142.05$142.05428,200——
2020-02-10$143.79$143.79333,400——
2020-02-07$140.19$140.19398,200——
2020-02-06$136.29$136.29641,200——
2020-02-05$136.78$136.781,492,300——
2020-02-04$149.76$149.76575,500——
2020-02-03$144.12$144.12321,800——
2020-01-31$141.89$141.89356,000——
2020-01-30$142.48$142.48229,200——
2020-01-29$140.67$140.67262,100——
2020-01-28$140.59$140.59293,400——
2020-01-27$137.66$137.66517,100——
2020-01-24$138.67$138.67337,400——
2020-01-23$139.57$139.57344,600——
2020-01-22$140.88$140.88321,500——
2020-01-21$140.98$140.98502,700——
2020-01-17$141.60$141.60423,100——
2020-01-16$139.11$139.11291,000——
2020-01-15$136.35$136.35235,600——
2020-01-14$135.15$135.15264,600——
2020-01-13$136.19$136.19322,000——
2020-01-10$132.36$132.36226,300——
2020-01-09$132.23$132.23284,100——
2020-01-08$130.22$130.22468,900——
2020-01-07$129.40$129.40464,600——
2020-01-06$128.81$128.81314,700——
2020-01-03$125.67$125.67295,400——
2020-01-02$126.78$126.78542,500——