UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.43 +1.53 (+1.87%) GOLD FUTURES
2,336.80 -9.60 (-0.41%) DOW
38,483.88 +243.90 (+0.64%) Bitcoin GBP
53,606.50 +255.95 (+0.48%)
Paylocity Holding Corporation (PCTY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 159.90 | 164.24 | 159.85 | 159.92 | 159.92 | 147,832 |
| 22 Apr 2024 | 158.00 | 161.25 | 156.99 | 159.55 | 159.55 | 541,900 |
| 19 Apr 2024 | 158.47 | 158.85 | 156.32 | 157.22 | 157.22 | 367,300 |
| 18 Apr 2024 | 157.02 | 160.28 | 155.82 | 157.50 | 157.50 | 444,800 |
| 17 Apr 2024 | 159.49 | 159.89 | 156.42 | 156.88 | 156.88 | 368,600 |
| 16 Apr 2024 | 162.04 | 163.05 | 158.79 | 159.00 | 159.00 | 331,800 |
| 15 Apr 2024 | 168.88 | 169.21 | 163.95 | 163.96 | 163.96 | 237,600 |
| 12 Apr 2024 | 168.06 | 169.01 | 166.95 | 168.07 | 168.07 | 291,400 |
| 11 Apr 2024 | 170.88 | 170.88 | 166.81 | 169.27 | 169.27 | 275,300 |
| 10 Apr 2024 | 169.05 | 171.13 | 167.85 | 169.49 | 169.49 | 457,600 |
| 09 Apr 2024 | 169.62 | 172.55 | 168.01 | 172.39 | 172.39 | 427,400 |
| 08 Apr 2024 | 164.31 | 168.91 | 163.37 | 168.21 | 168.21 | 300,800 |
| 05 Apr 2024 | 165.34 | 167.19 | 162.95 | 165.07 | 165.07 | 259,300 |
| 04 Apr 2024 | 168.03 | 170.32 | 165.58 | 165.58 | 165.58 | 356,500 |
| 03 Apr 2024 | 166.29 | 167.90 | 164.90 | 166.37 | 166.37 | 291,400 |
| 02 Apr 2024 | 164.08 | 167.86 | 161.92 | 166.47 | 166.47 | 415,800 |
| 01 Apr 2024 | 172.05 | 173.35 | 167.60 | 167.70 | 167.70 | 306,500 |
| 28 Mar 2024 | 174.15 | 175.47 | 171.65 | 171.86 | 171.86 | 239,900 |
| 27 Mar 2024 | 172.98 | 174.60 | 171.01 | 173.29 | 173.29 | 234,800 |
| 26 Mar 2024 | 171.75 | 172.17 | 170.49 | 171.38 | 171.38 | 291,500 |
| 25 Mar 2024 | 170.62 | 172.49 | 170.13 | 170.81 | 170.81 | 497,800 |
| 22 Mar 2024 | 171.48 | 171.92 | 168.51 | 171.20 | 171.20 | 272,700 |
| 21 Mar 2024 | 169.73 | 173.00 | 168.99 | 171.12 | 171.12 | 336,300 |
| 20 Mar 2024 | 169.05 | 169.95 | 166.10 | 168.54 | 168.54 | 194,400 |
| 19 Mar 2024 | 167.39 | 169.51 | 166.59 | 168.85 | 168.85 | 261,700 |
| 18 Mar 2024 | 167.51 | 171.23 | 165.70 | 168.65 | 168.65 | 240,300 |
| 15 Mar 2024 | 167.24 | 168.81 | 164.60 | 166.58 | 166.58 | 838,500 |
| 14 Mar 2024 | 168.85 | 169.01 | 165.32 | 167.41 | 167.41 | 340,700 |
| 13 Mar 2024 | 168.83 | 172.01 | 168.18 | 168.64 | 168.64 | 364,600 |
| 12 Mar 2024 | 169.32 | 169.74 | 165.46 | 168.35 | 168.35 | 453,300 |
| 11 Mar 2024 | 163.83 | 169.19 | 162.80 | 169.00 | 169.00 | 435,700 |
| 08 Mar 2024 | 167.35 | 169.52 | 163.58 | 163.74 | 163.74 | 308,400 |
| 07 Mar 2024 | 166.76 | 169.00 | 164.53 | 166.34 | 166.34 | 327,500 |
| 06 Mar 2024 | 166.63 | 168.99 | 165.40 | 166.35 | 166.35 | 270,500 |
| 05 Mar 2024 | 168.29 | 169.96 | 162.83 | 164.81 | 164.81 | 530,100 |
| 04 Mar 2024 | 168.80 | 170.49 | 166.93 | 170.33 | 170.33 | 499,400 |
| 01 Mar 2024 | 169.09 | 169.09 | 165.20 | 168.68 | 168.68 | 376,000 |
| 29 Feb 2024 | 170.50 | 171.57 | 168.13 | 168.61 | 168.61 | 623,800 |
| 28 Feb 2024 | 166.88 | 170.64 | 165.41 | 168.87 | 168.87 | 282,900 |
| 27 Feb 2024 | 170.71 | 172.47 | 167.71 | 168.04 | 168.04 | 376,700 |
| 26 Feb 2024 | 172.81 | 172.81 | 170.22 | 170.79 | 170.79 | 270,400 |
| 23 Feb 2024 | 172.08 | 175.11 | 171.35 | 173.42 | 173.42 | 276,200 |
| 22 Feb 2024 | 172.67 | 174.88 | 170.00 | 172.24 | 172.24 | 329,600 |
| 21 Feb 2024 | 174.22 | 175.82 | 172.14 | 173.45 | 173.45 | 625,200 |
| 20 Feb 2024 | 174.75 | 177.19 | 173.45 | 176.06 | 176.06 | 358,500 |
| 16 Feb 2024 | 174.72 | 178.72 | 171.59 | 177.39 | 177.39 | 565,900 |
| 15 Feb 2024 | 173.60 | 176.72 | 172.96 | 174.95 | 174.95 | 875,900 |
| 14 Feb 2024 | 168.88 | 172.32 | 167.85 | 172.00 | 172.00 | 817,400 |
| 13 Feb 2024 | 170.76 | 172.31 | 165.54 | 166.06 | 166.06 | 800,800 |
| 12 Feb 2024 | 168.43 | 176.74 | 167.45 | 174.95 | 174.95 | 1,060,000 |
| 09 Feb 2024 | 160.00 | 169.71 | 158.00 | 166.13 | 166.13 | 1,675,500 |
| 08 Feb 2024 | 167.32 | 174.03 | 165.19 | 171.91 | 171.91 | 1,385,400 |
| 07 Feb 2024 | 163.03 | 168.89 | 160.34 | 168.30 | 168.30 | 841,800 |
| 06 Feb 2024 | 163.32 | 166.71 | 162.05 | 166.18 | 166.18 | 537,800 |
| 05 Feb 2024 | 161.67 | 163.09 | 155.48 | 158.86 | 158.86 | 457,600 |
| 02 Feb 2024 | 159.48 | 164.60 | 158.50 | 163.31 | 163.31 | 432,100 |
| 01 Feb 2024 | 159.64 | 162.46 | 156.99 | 160.00 | 160.00 | 547,200 |
| 31 Jan 2024 | 158.55 | 163.42 | 157.01 | 158.41 | 158.41 | 489,900 |
| 30 Jan 2024 | 158.46 | 159.83 | 156.76 | 158.91 | 158.91 | 425,400 |
| 29 Jan 2024 | 157.34 | 159.13 | 155.65 | 158.74 | 158.74 | 423,100 |
| 26 Jan 2024 | 159.38 | 161.27 | 157.77 | 157.85 | 157.85 | 321,800 |
| 25 Jan 2024 | 158.99 | 161.39 | 157.85 | 158.56 | 158.56 | 756,600 |
| 24 Jan 2024 | 160.00 | 160.24 | 156.99 | 158.04 | 158.04 | 547,000 |
| 23 Jan 2024 | 155.63 | 158.13 | 154.17 | 157.95 | 157.95 | 486,000 |
| 22 Jan 2024 | 153.04 | 153.95 | 148.54 | 153.06 | 153.06 | 733,900 |
| 19 Jan 2024 | 153.67 | 154.06 | 149.93 | 152.49 | 152.49 | 456,900 |
| 18 Jan 2024 | 155.00 | 155.00 | 150.13 | 153.33 | 153.33 | 437,700 |
| 17 Jan 2024 | 153.03 | 154.01 | 150.92 | 153.77 | 153.77 | 453,300 |
| 16 Jan 2024 | 152.76 | 155.08 | 151.03 | 153.46 | 153.46 | 382,800 |
| 12 Jan 2024 | 153.87 | 154.67 | 151.64 | 154.62 | 154.62 | 517,600 |
| 11 Jan 2024 | 158.98 | 158.98 | 149.80 | 152.47 | 152.47 | 670,800 |
| 10 Jan 2024 | 163.47 | 164.42 | 159.15 | 159.58 | 159.58 | 262,900 |
| 09 Jan 2024 | 160.99 | 166.11 | 160.99 | 162.64 | 162.64 | 273,000 |
| 08 Jan 2024 | 159.24 | 163.44 | 157.79 | 162.48 | 162.48 | 319,600 |
| 05 Jan 2024 | 157.36 | 161.15 | 157.36 | 159.48 | 159.48 | 540,100 |
| 04 Jan 2024 | 158.04 | 160.88 | 157.85 | 160.13 | 160.13 | 454,000 |
| 03 Jan 2024 | 160.36 | 160.87 | 157.20 | 157.90 | 157.90 | 426,000 |
| 02 Jan 2024 | 163.86 | 164.90 | 162.18 | 162.80 | 162.80 | 286,800 |
| 29 Dec 2023 | 166.26 | 168.11 | 164.43 | 164.85 | 164.85 | 170,700 |
| 28 Dec 2023 | 166.45 | 168.55 | 165.85 | 167.23 | 167.23 | 236,700 |
| 27 Dec 2023 | 165.64 | 166.67 | 164.21 | 166.53 | 166.53 | 296,800 |
| 26 Dec 2023 | 164.93 | 166.48 | 163.06 | 165.49 | 165.49 | 270,100 |
| 22 Dec 2023 | 165.19 | 166.52 | 162.75 | 164.25 | 164.25 | 304,000 |
| 21 Dec 2023 | 164.43 | 165.74 | 161.36 | 165.00 | 165.00 | 517,100 |
| 20 Dec 2023 | 165.57 | 168.30 | 162.68 | 163.21 | 163.21 | 406,100 |
| 19 Dec 2023 | 165.92 | 167.47 | 164.82 | 166.86 | 166.86 | 368,600 |
| 18 Dec 2023 | 165.86 | 167.19 | 161.71 | 164.19 | 164.19 | 422,500 |
| 15 Dec 2023 | 166.09 | 168.01 | 163.99 | 165.25 | 165.25 | 1,390,600 |
| 14 Dec 2023 | 164.72 | 168.06 | 162.00 | 165.36 | 165.36 | 845,100 |
| 13 Dec 2023 | 153.94 | 162.23 | 153.94 | 161.87 | 161.87 | 612,600 |
| 12 Dec 2023 | 154.83 | 155.61 | 152.60 | 153.97 | 153.97 | 540,600 |
| 11 Dec 2023 | 151.94 | 155.64 | 151.94 | 154.60 | 154.60 | 590,600 |
| 08 Dec 2023 | 152.28 | 156.78 | 150.05 | 152.35 | 152.35 | 323,200 |
| 07 Dec 2023 | 153.53 | 155.36 | 148.11 | 153.52 | 153.52 | 695,500 |
| 06 Dec 2023 | 153.26 | 156.65 | 152.16 | 154.35 | 154.35 | 402,500 |
| 05 Dec 2023 | 156.81 | 157.42 | 151.52 | 152.39 | 152.39 | 405,000 |
| 04 Dec 2023 | 159.42 | 160.64 | 156.35 | 157.79 | 157.79 | 459,100 |
| 01 Dec 2023 | 156.25 | 160.30 | 153.94 | 159.88 | 159.88 | 694,100 |
| 30 Nov 2023 | 155.85 | 157.60 | 151.69 | 156.67 | 156.67 | 903,900 |
| 29 Nov 2023 | 152.00 | 157.03 | 152.00 | 155.03 | 155.03 | 741,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.