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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$236.16$236.16266,100——
2021-12-30$238.00$238.00144,100——
2021-12-29$237.20$237.20177,000——
2021-12-28$238.71$238.71166,400——
2021-12-27$242.58$242.58205,400——
2021-12-23$239.36$239.36126,800——
2021-12-22$237.59$237.59306,600——
2021-12-21$231.60$231.60172,000——
2021-12-20$223.20$223.20279,100——
2021-12-17$224.84$224.84694,000——
2021-12-16$217.15$217.15323,100——
2021-12-15$228.54$228.54397,900——
2021-12-14$227.81$227.81308,700——
2021-12-13$237.91$237.91326,900——
2021-12-10$238.09$238.09233,200——
2021-12-09$240.60$240.60285,800——
2021-12-08$251.04$251.04327,300——
2021-12-07$251.96$251.96375,100——
2021-12-06$244.72$244.72277,600——
2021-12-03$243.84$243.84426,400——
2021-12-02$257.40$257.40441,800——
2021-12-01$249.16$249.16516,100——
2021-11-30$252.34$252.34376,400——
2021-11-29$262.27$262.27309,600——
2021-11-26$256.30$256.30119,100——
2021-11-24$261.09$261.09356,200——
2021-11-23$255.88$255.88563,900——
2021-11-22$265.02$265.02473,600——
2021-11-19$272.02$272.02311,800——
2021-11-18$263.55$263.55195,200——
2021-11-17$264.20$264.20193,500——
2021-11-16$265.78$265.78273,100——
2021-11-15$264.86$264.86358,700——
2021-11-12$268.32$268.32930,600——
2021-11-11$265.43$265.43253,800——
2021-11-10$265.92$265.92337,000——
2021-11-09$278.04$278.04513,700——
2021-11-08$274.53$274.531,016,400——
2021-11-05$280.00$280.00776,700——
2021-11-04$291.00$291.00433,900——
2021-11-03$299.15$299.15330,500——
2021-11-02$302.99$302.99242,100——
2021-11-01$305.75$305.75241,000——
2021-10-29$305.14$305.14208,700——
2021-10-28$301.58$301.58190,900——
2021-10-27$295.59$295.59187,000——
2021-10-26$297.50$297.50163,300——
2021-10-25$296.35$296.35160,000——
2021-10-22$294.28$294.28150,000——
2021-10-21$296.62$296.62259,000——
2021-10-20$290.14$290.14132,900——
2021-10-19$291.11$291.11180,700——
2021-10-18$288.84$288.84588,900——
2021-10-15$283.23$283.23230,000——
2021-10-14$288.67$288.67219,700——
2021-10-13$281.40$281.40228,400——
2021-10-12$276.92$276.92194,000——
2021-10-11$273.44$273.44283,600——
2021-10-08$275.50$275.50197,600——
2021-10-07$280.47$280.47296,700——
2021-10-06$276.75$276.75326,200——
2021-10-05$276.45$276.45326,700——
2021-10-04$274.02$274.02296,500——
2021-10-01$285.01$285.01238,000——
2021-09-30$280.40$280.40350,400——
2021-09-29$278.58$278.58288,700——
2021-09-28$278.96$278.96267,600——
2021-09-27$292.72$292.72284,700——
2021-09-24$297.60$297.60201,300——
2021-09-23$296.89$296.89187,900——
2021-09-22$288.63$288.63174,900——
2021-09-21$284.66$284.66405,900——
2021-09-20$278.79$278.79266,500——
2021-09-17$275.45$275.45647,500——
2021-09-16$278.00$278.00279,400——
2021-09-15$273.21$273.21607,300——
2021-09-14$267.00$267.00289,700——
2021-09-13$257.20$257.20319,100——
2021-09-10$265.68$265.68155,700——
2021-09-09$267.01$267.01124,300——
2021-09-08$268.79$268.79138,600——
2021-09-07$270.14$270.14245,200——
2021-09-03$272.18$272.18134,400——
2021-09-02$272.50$272.50113,700——
2021-09-01$270.19$270.19139,700——
2021-08-31$269.20$269.20223,700——
2021-08-30$268.92$268.92161,300——
2021-08-27$264.90$264.90185,300——
2021-08-26$256.87$256.87179,700——
2021-08-25$259.52$259.52231,700——
2021-08-24$260.83$260.83204,900——
2021-08-23$257.43$257.43166,600——
2021-08-20$252.19$252.19184,600——
2021-08-19$247.05$247.05229,900——
2021-08-18$247.14$247.14263,600——
2021-08-17$251.38$251.38249,500——
2021-08-16$250.91$250.91141,900——
2021-08-13$250.57$250.57177,600——
2021-08-12$254.83$254.83159,800——
2021-08-11$251.69$251.69284,900——
2021-08-10$247.14$247.14313,800——
2021-08-09$245.70$245.70386,500——
2021-08-06$241.80$241.80538,100——
2021-08-05$219.28$219.28382,600——
2021-08-04$214.45$214.45278,400——
2021-08-03$203.45$203.45151,100——
2021-08-02$203.56$203.56169,400——
2021-07-30$207.46$207.46119,400——
2021-07-29$205.01$205.01151,100——
2021-07-28$203.71$203.71198,500——
2021-07-27$197.76$197.76212,800——
2021-07-26$201.47$201.47191,500——
2021-07-23$203.71$203.71203,700——
2021-07-22$203.44$203.4494,400——
2021-07-21$202.01$202.01191,200——
2021-07-20$202.35$202.35439,300——
2021-07-19$192.34$192.34161,400——
2021-07-16$191.70$191.70148,100——
2021-07-15$189.78$189.78137,700——
2021-07-14$188.49$188.49135,400——
2021-07-13$191.20$191.20152,400——
2021-07-12$192.62$192.62114,000——
2021-07-09$196.02$196.0287,100——
2021-07-08$193.79$193.79132,000——
2021-07-07$196.91$196.91102,800——
2021-07-06$195.81$195.81196,300——
2021-07-02$195.05$195.05117,800——
2021-07-01$192.29$192.29184,800——
2021-06-30$190.80$190.80244,400——
2021-06-29$200.00$200.00186,500——
2021-06-28$194.40$194.4093,600——
2021-06-25$193.36$193.36351,500——
2021-06-24$192.04$192.04180,800——
2021-06-23$190.02$190.02165,200——
2021-06-22$186.93$186.93137,000——
2021-06-21$184.84$184.84128,400——
2021-06-18$181.20$181.20280,100——
2021-06-17$180.05$180.05136,700——
2021-06-16$174.02$174.02195,500——
2021-06-15$175.95$175.95153,400——
2021-06-14$178.61$178.61255,400——
2021-06-11$176.38$176.38132,500——
2021-06-10$174.54$174.54152,000——
2021-06-09$171.28$171.28121,700——
2021-06-08$170.90$170.90128,300——
2021-06-07$169.06$169.06197,900——
2021-06-04$166.50$166.50141,700——
2021-06-03$163.38$163.38222,800——
2021-06-02$165.92$165.92165,300——
2021-06-01$166.14$166.14166,100——
2021-05-28$169.83$169.83156,100——
2021-05-27$169.19$169.19164,700——
2021-05-26$169.78$169.78106,300——
2021-05-25$169.48$169.48127,700——
2021-05-24$170.39$170.39187,200——
2021-05-21$167.89$167.89254,600——
2021-05-20$167.73$167.73188,900——
2021-05-19$162.27$162.27252,200——
2021-05-18$162.11$162.11280,800——
2021-05-17$159.72$159.72182,400——
2021-05-14$162.87$162.87519,000——
2021-05-13$158.76$158.76566,100——
2021-05-12$156.94$156.94268,200——
2021-05-11$162.49$162.49346,800——
2021-05-10$162.82$162.82230,200——
2021-05-07$168.44$168.44312,500——
2021-05-06$171.07$171.07306,800——
2021-05-05$172.49$172.49184,100——
2021-05-04$177.23$177.23376,900——
2021-05-03$186.48$186.48236,700——
2021-04-30$193.24$193.24153,800——
2021-04-29$197.26$197.26131,800——
2021-04-28$199.95$199.9584,800——
2021-04-27$199.58$199.5891,200——
2021-04-26$199.88$199.88124,800——
2021-04-23$195.40$195.40168,000——
2021-04-22$194.06$194.06182,900——
2021-04-21$192.35$192.35143,200——
2021-04-20$189.60$189.60169,600——
2021-04-19$190.85$190.85310,100——
2021-04-16$194.15$194.15205,700——
2021-04-15$194.54$194.54207,000——
2021-04-14$192.98$192.98157,900——
2021-04-13$193.45$193.45176,200——
2021-04-12$191.32$191.32194,200——
2021-04-09$188.72$188.72144,300——
2021-04-08$189.07$189.07187,700——
2021-04-07$184.67$184.67293,000——
2021-04-06$187.48$187.48323,800——
2021-04-05$188.62$188.62306,700——
2021-04-01$184.03$184.03299,700——
2021-03-31$179.83$179.83450,100——
2021-03-30$170.78$170.78244,100——
2021-03-29$171.47$171.47312,300——
2021-03-26$176.81$176.81218,500——
2021-03-25$171.15$171.15192,100——
2021-03-24$171.29$171.29268,100——
2021-03-23$174.28$174.28246,400——
2021-03-22$177.59$177.59246,900——
2021-03-19$175.15$175.15799,000——
2021-03-18$174.00$174.00203,200——
2021-03-17$186.50$186.50208,500——
2021-03-16$188.09$188.09174,400——
2021-03-15$188.84$188.84213,900——
2021-03-12$183.06$183.06141,200——
2021-03-11$186.43$186.43181,700——
2021-03-10$177.12$177.12160,100——
2021-03-09$178.88$178.88253,900——
2021-03-08$167.08$167.08182,800——
2021-03-05$174.99$174.99353,100——
2021-03-04$169.97$169.97322,300——
2021-03-03$176.06$176.06332,900——
2021-03-02$187.26$187.26256,900——
2021-03-01$194.91$194.91294,200——
2021-02-26$191.19$191.19280,200——
2021-02-25$190.26$190.26320,200——
2021-02-24$197.75$197.75174,400——
2021-02-23$193.33$193.33221,900——
2021-02-22$195.96$195.96211,000——
2021-02-19$206.24$206.24281,600——
2021-02-18$198.15$198.15270,700——
2021-02-17$197.29$197.29236,400——
2021-02-16$201.08$201.08220,400——
2021-02-12$205.88$205.88194,100——
2021-02-11$203.62$203.62374,300——
2021-02-10$205.60$205.60178,100——
2021-02-09$213.49$213.49270,400——
2021-02-08$207.64$207.64267,300——
2021-02-05$203.04$203.04346,100——
2021-02-04$213.06$213.06326,400——
2021-02-03$204.53$204.53220,200——
2021-02-02$202.16$202.16253,000——
2021-02-01$192.69$192.69184,100——
2021-01-29$187.46$187.46259,400——
2021-01-28$191.81$191.81395,100——
2021-01-27$186.12$186.12451,200——
2021-01-26$191.86$191.86195,600——
2021-01-25$198.29$198.29163,800——
2021-01-22$201.58$201.58170,500——
2021-01-21$200.06$200.06202,300——
2021-01-20$202.08$202.08208,900——
2021-01-19$194.51$194.51264,500——
2021-01-15$189.37$189.37151,900——
2021-01-14$193.51$193.51303,400——
2021-01-13$193.35$193.35203,300——
2021-01-12$196.01$196.01206,900——
2021-01-11$198.03$198.03177,300——
2021-01-08$202.57$202.57279,300——
2021-01-07$196.48$196.48333,100——
2021-01-06$184.16$184.16934,500——
2021-01-05$195.99$195.99467,900——
2021-01-04$199.03$199.03232,700——