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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$164.85$164.85170,700——
2023-12-28$167.23$167.23236,700——
2023-12-27$166.53$166.53296,800——
2023-12-26$165.49$165.49270,100——
2023-12-22$164.25$164.25304,000——
2023-12-21$165.00$165.00517,100——
2023-12-20$163.21$163.21406,100——
2023-12-19$166.86$166.86368,600——
2023-12-18$164.19$164.19422,500——
2023-12-15$165.25$165.251,390,600——
2023-12-14$165.36$165.36845,100——
2023-12-13$161.87$161.87612,600——
2023-12-12$153.97$153.97540,600——
2023-12-11$154.60$154.60590,600——
2023-12-08$152.35$152.35323,200——
2023-12-07$153.52$153.52695,500——
2023-12-06$154.35$154.35402,500——
2023-12-05$152.39$152.39405,000——
2023-12-04$157.79$157.79459,100——
2023-12-01$159.88$159.88694,100——
2023-11-30$156.67$156.67903,900——
2023-11-29$155.03$155.03741,500——
2023-11-28$149.65$149.65532,900——
2023-11-27$146.82$146.82364,700——
2023-11-24$150.14$150.14135,000——
2023-11-22$151.09$151.09462,600——
2023-11-21$150.32$150.32491,200——
2023-11-20$152.29$152.29780,600——
2023-11-17$152.54$152.54649,000——
2023-11-16$149.01$149.01326,000——
2023-11-15$154.18$154.18422,000——
2023-11-14$149.99$149.99532,700——
2023-11-13$144.39$144.39731,200——
2023-11-10$149.32$149.32429,200——
2023-11-09$149.10$149.10746,000——
2023-11-08$151.36$151.36634,400——
2023-11-07$148.98$148.98898,700——
2023-11-06$141.89$141.891,054,700——
2023-11-03$145.26$145.262,573,500——
2023-11-02$171.86$171.86941,200——
2023-11-01$164.14$164.142,039,300——
2023-10-31$179.40$179.40477,200——
2023-10-30$176.34$176.34309,300——
2023-10-27$174.40$174.40265,600——
2023-10-26$175.11$175.11430,600——
2023-10-25$177.59$177.59275,600——
2023-10-24$186.50$186.50266,200——
2023-10-23$187.27$187.27216,100——
2023-10-20$189.27$189.27282,100——
2023-10-19$196.05$196.05216,600——
2023-10-18$198.61$198.61148,400——
2023-10-17$203.79$203.79270,800——
2023-10-16$200.02$200.02194,800——
2023-10-13$194.97$194.97179,500——
2023-10-12$196.81$196.81315,300——
2023-10-11$205.05$205.05244,900——
2023-10-10$202.27$202.27422,000——
2023-10-09$202.91$202.91396,500——
2023-10-06$203.09$203.09583,100——
2023-10-05$193.32$193.32477,900——
2023-10-04$187.85$187.85351,600——
2023-10-03$187.72$187.72475,400——
2023-10-02$185.06$185.06275,400——
2023-09-29$181.70$181.70250,900——
2023-09-28$180.64$180.64274,700——
2023-09-27$184.56$184.56421,700——
2023-09-26$177.36$177.36393,600——
2023-09-25$178.35$178.35271,100——
2023-09-22$176.88$176.88225,000——
2023-09-21$178.70$178.70318,000——
2023-09-20$185.20$185.20176,100——
2023-09-19$188.86$188.86182,000——
2023-09-18$188.78$188.78217,200——
2023-09-15$192.94$192.94518,100——
2023-09-14$192.63$192.63226,500——
2023-09-13$191.68$191.68240,000——
2023-09-12$193.05$193.05224,700——
2023-09-11$194.87$194.87191,000——
2023-09-08$195.31$195.31173,500——
2023-09-07$198.53$198.53263,200——
2023-09-06$201.50$201.50208,600——
2023-09-05$202.66$202.66230,600——
2023-09-01$203.78$203.78229,300——
2023-08-31$200.50$200.50683,000——
2023-08-30$202.00$202.00259,800——
2023-08-29$200.33$200.33310,200——
2023-08-28$199.94$199.94267,400——
2023-08-25$198.05$198.05168,700——
2023-08-24$195.30$195.30141,700——
2023-08-23$199.99$199.99235,900——
2023-08-22$194.58$194.58264,900——
2023-08-21$194.01$194.01355,400——
2023-08-18$191.49$191.49295,800——
2023-08-17$191.76$191.76404,000——
2023-08-16$195.54$195.54287,300——
2023-08-15$194.81$194.81389,400——
2023-08-14$200.62$200.62254,300——
2023-08-11$201.79$201.79229,300——
2023-08-10$203.54$203.54308,600——
2023-08-09$200.70$200.70381,500——
2023-08-08$200.49$200.49289,700——
2023-08-07$208.30$208.30508,600——
2023-08-04$206.25$206.25861,200——
2023-08-03$212.70$212.70546,000——
2023-08-02$212.90$212.90697,100——
2023-08-01$226.54$226.54367,500——
2023-07-31$226.85$226.85385,000——
2023-07-28$226.04$226.04417,200——
2023-07-27$224.18$224.18302,700——
2023-07-26$224.96$224.96307,100——
2023-07-25$221.90$221.90342,400——
2023-07-24$219.73$219.73312,600——
2023-07-21$222.02$222.02261,000——
2023-07-20$223.75$223.75345,600——
2023-07-19$224.96$224.96324,000——
2023-07-18$223.88$223.88593,500——
2023-07-17$217.53$217.53383,900——
2023-07-14$216.93$216.93683,300——
2023-07-13$214.32$214.32699,100——
2023-07-12$204.16$204.16517,300——
2023-07-11$203.59$203.59655,700——
2023-07-10$196.17$196.17442,600——
2023-07-07$187.13$187.13379,300——
2023-07-06$186.45$186.45264,800——
2023-07-05$183.24$183.24250,000——
2023-07-03$184.06$184.06161,800——
2023-06-30$184.53$184.53380,800——
2023-06-29$178.41$178.41403,400——
2023-06-28$179.21$179.21281,600——
2023-06-27$179.57$179.57271,100——
2023-06-26$178.92$178.92296,400——
2023-06-23$176.75$176.75449,200——
2023-06-22$180.70$180.70246,800——
2023-06-21$181.64$181.64396,100——
2023-06-20$188.51$188.51561,200——
2023-06-16$184.98$184.98585,500——
2023-06-15$189.77$189.77487,100——
2023-06-14$187.12$187.12246,100——
2023-06-13$192.00$192.00256,100——
2023-06-12$188.99$188.99408,400——
2023-06-09$182.44$182.44403,600——
2023-06-08$185.60$185.60373,000——
2023-06-07$186.56$186.56522,000——
2023-06-06$192.06$192.06477,900——
2023-06-05$186.64$186.64570,800——
2023-06-02$181.35$181.35442,300——
2023-06-01$171.23$171.23404,900——
2023-05-31$172.75$172.751,200,300——
2023-05-30$172.13$172.13463,500——
2023-05-26$172.61$172.61279,500——
2023-05-25$171.28$171.28333,600——
2023-05-24$172.84$172.84473,600——
2023-05-23$175.08$175.08737,400——
2023-05-22$174.06$174.06458,800——
2023-05-19$173.77$173.77498,600——
2023-05-18$173.34$173.34275,100——
2023-05-17$170.78$170.78457,500——
2023-05-16$168.14$168.14560,800——
2023-05-15$169.43$169.43576,600——
2023-05-12$163.30$163.30716,500——
2023-05-11$165.20$165.20846,400——
2023-05-10$168.52$168.52865,000——
2023-05-09$169.58$169.58976,000——
2023-05-08$173.55$173.55724,800——
2023-05-05$173.32$173.321,600,200——
2023-05-04$183.67$183.67521,800——
2023-05-03$187.24$187.24551,000——
2023-05-02$189.69$189.69397,600——
2023-05-01$195.57$195.57367,300——
2023-04-28$193.29$193.29506,500——
2023-04-27$190.38$190.38286,100——
2023-04-26$184.21$184.21694,400——
2023-04-25$183.79$183.79348,900——
2023-04-24$192.48$192.48226,500——
2023-04-21$193.93$193.93257,100——
2023-04-20$192.61$192.61271,500——
2023-04-19$198.63$198.63250,000——
2023-04-18$197.76$197.76281,400——
2023-04-17$198.58$198.58233,500——
2023-04-14$197.82$197.82211,100——
2023-04-13$196.41$196.41362,200——
2023-04-12$190.37$190.37255,200——
2023-04-11$191.09$191.09389,500——
2023-04-10$189.90$189.90212,600——
2023-04-06$187.62$187.62383,800——
2023-04-05$187.59$187.59418,700——
2023-04-04$195.27$195.27531,400——
2023-04-03$194.09$194.09239,500——
2023-03-31$198.78$198.78445,400——
2023-03-30$196.34$196.34520,500——
2023-03-29$191.60$191.60551,100——
2023-03-28$181.09$181.09509,300——
2023-03-27$181.39$181.39266,200——
2023-03-24$182.25$182.25602,900——
2023-03-23$180.85$180.85376,700——
2023-03-22$177.17$177.17850,400——
2023-03-21$182.24$182.24526,600——
2023-03-20$177.53$177.53308,100——
2023-03-17$180.51$180.51859,900——
2023-03-16$178.45$178.45484,600——
2023-03-15$176.73$176.73534,700——
2023-03-14$180.24$180.24651,300——
2023-03-13$176.22$176.22893,400——
2023-03-10$174.54$174.54663,600——
2023-03-09$182.35$182.35350,100——
2023-03-08$186.31$186.31383,400——
2023-03-07$186.98$186.98457,700——
2023-03-06$191.14$191.14683,100——
2023-03-03$191.03$191.03538,900——
2023-03-02$189.68$189.68498,800——
2023-03-01$188.89$188.89467,400——
2023-02-28$192.61$192.61627,300——
2023-02-27$193.56$193.56599,200——
2023-02-24$197.02$197.02500,200——
2023-02-23$205.10$205.10369,000——
2023-02-22$204.16$204.16360,100——
2023-02-21$203.96$203.96412,900——
2023-02-17$209.31$209.31426,800——
2023-02-16$209.20$209.20539,500——
2023-02-15$218.07$218.07525,900——
2023-02-14$217.06$217.06609,300——
2023-02-13$217.54$217.54485,300——
2023-02-10$220.03$220.03584,600——
2023-02-09$222.01$222.01670,000——
2023-02-08$224.92$224.92429,700——
2023-02-07$232.89$232.89527,900——
2023-02-06$218.29$218.29367,400——
2023-02-03$218.99$218.99692,200——
2023-02-02$226.04$226.04670,200——
2023-02-01$219.52$219.52453,600——
2023-01-31$208.29$208.29337,100——
2023-01-30$202.09$202.09292,000——
2023-01-27$206.62$206.62250,600——
2023-01-26$204.99$204.99460,100——
2023-01-25$194.18$194.18587,500——
2023-01-24$197.83$197.83470,300——
2023-01-23$202.10$202.10394,300——
2023-01-20$200.57$200.57268,600——
2023-01-19$195.63$195.63256,500——
2023-01-18$197.42$197.42582,200——
2023-01-17$198.54$198.54276,400——
2023-01-13$194.03$194.03232,700——
2023-01-12$191.87$191.87330,000——
2023-01-11$196.01$196.01403,700——
2023-01-10$187.18$187.18273,100——
2023-01-09$186.35$186.35633,400——
2023-01-06$179.72$179.72469,100——
2023-01-05$183.51$183.51525,700——
2023-01-04$196.89$196.89415,100——
2023-01-03$192.53$192.53300,000——