Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paylocity Holdings Corp
(NQ:
PCTY
)
138.23
-3.94 (-2.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
158.55
163.42
157.01
158.41
489,861
-0.50(-0.31%)
Jan 30, 2024
158.46
159.83
156.76
158.91
425,356
+0.17(+0.11%)
Jan 29, 2024
157.34
159.13
155.65
158.74
423,054
+0.89(+0.56%)
Jan 26, 2024
159.38
161.27
157.77
157.85
321,840
-0.71(-0.45%)
Jan 25, 2024
158.99
161.39
157.85
158.56
756,571
+0.52(+0.33%)
Jan 24, 2024
160.00
160.24
156.99
158.04
547,036
+0.09(+0.06%)
Jan 23, 2024
155.63
158.12
154.17
157.94
485,955
+4.88(+3.19%)
Jan 22, 2024
153.04
153.95
148.54
153.06
733,891
+0.57(+0.37%)
Jan 19, 2024
153.67
154.06
149.93
152.49
456,856
-0.84(-0.55%)
Jan 18, 2024
155.00
155.00
150.13
153.33
437,674
-0.44(-0.29%)
Jan 17, 2024
153.03
154.01
150.92
153.77
453,283
+0.31(+0.20%)
Jan 16, 2024
152.76
155.08
151.03
153.46
382,818
-1.16(-0.75%)
Jan 12, 2024
153.87
154.67
151.64
154.62
517,593
+2.15(+1.41%)
Jan 11, 2024
158.98
158.98
149.80
152.47
670,831
-7.11(-4.46%)
Jan 10, 2024
163.47
164.42
159.15
159.58
262,946
-3.06(-1.88%)
Jan 09, 2024
160.99
166.11
160.99
162.64
273,046
+0.16(+0.10%)
Jan 08, 2024
159.24
163.44
157.79
162.48
319,601
+3.00(+1.88%)
Jan 05, 2024
157.36
161.15
157.36
159.48
540,116
-0.65(-0.41%)
Jan 04, 2024
158.04
160.88
157.85
160.13
453,970
+2.23(+1.41%)
Jan 03, 2024
160.36
160.87
157.20
157.90
425,972
-4.90(-3.01%)
Jan 02, 2024
163.86
164.90
162.18
162.80
286,849
-2.05(-1.24%)
Dec 29, 2023
166.26
168.11
164.43
164.85
170,683
-2.38(-1.42%)
Dec 28, 2023
166.45
168.55
165.84
167.23
236,713
+0.70(+0.42%)
Dec 27, 2023
165.64
166.67
164.22
166.53
296,797
+1.04(+0.63%)
Dec 26, 2023
164.93
166.48
163.06
165.49
270,101
+1.24(+0.75%)
Dec 22, 2023
165.19
166.52
162.75
164.25
304,004
-0.75(-0.45%)
Dec 21, 2023
164.43
165.74
161.36
165.00
517,080
+1.79(+1.10%)
Dec 20, 2023
165.57
168.30
162.68
163.21
406,139
-3.65(-2.19%)
Dec 19, 2023
165.92
167.47
164.82
166.86
368,566
+2.67(+1.63%)
Dec 18, 2023
165.86
167.19
161.71
164.19
422,451
-1.06(-0.64%)
Dec 15, 2023
166.09
168.00
163.99
165.25
1,390,604
-0.11(-0.07%)
Dec 14, 2023
164.72
168.06
162.00
165.36
845,147
+3.49(+2.16%)
Dec 13, 2023
153.94
162.23
153.94
161.87
612,233
+7.90(+5.13%)
Dec 12, 2023
154.83
155.61
152.60
153.97
540,640
-0.63(-0.41%)
Dec 11, 2023
151.94
155.64
151.94
154.60
590,643
+2.25(+1.48%)
Dec 08, 2023
152.28
156.78
150.05
152.35
323,160
-1.17(-0.76%)
Dec 07, 2023
153.53
155.36
148.11
153.52
695,481
-0.83(-0.54%)
Dec 06, 2023
153.26
156.65
152.16
154.35
402,452
+1.96(+1.29%)
Dec 05, 2023
156.81
157.42
151.52
152.39
404,961
-5.40(-3.42%)
Dec 04, 2023
159.42
160.64
156.35
157.79
459,113
-2.09(-1.31%)
Dec 01, 2023
156.25
160.30
153.94
159.88
694,109
+3.21(+2.05%)
Nov 30, 2023
155.85
157.60
151.69
156.67
903,874
+1.64(+1.06%)
Nov 29, 2023
152.00
157.03
152.00
155.03
741,531
+5.38(+3.60%)
Nov 28, 2023
146.06
150.64
145.78
149.65
532,851
+2.83(+1.93%)
Nov 27, 2023
148.77
150.24
146.82
146.82
364,665
-3.32(-2.21%)
Nov 24, 2023
150.42
151.37
148.34
150.14
135,013
-0.95(-0.63%)
Nov 22, 2023
151.95
151.95
149.06
151.09
462,568
+0.77(+0.51%)
Nov 21, 2023
150.52
152.40
149.40
150.32
491,160
-1.97(-1.29%)
Nov 20, 2023
152.71
153.07
150.31
152.29
780,561
-0.25(-0.16%)
Nov 17, 2023
149.36
152.88
148.81
152.54
648,980
+3.53(+2.37%)
Nov 16, 2023
154.48
154.48
148.90
149.01
326,041
-5.17(-3.35%)
Nov 15, 2023
150.93
155.51
150.04
154.18
422,045
+4.19(+2.79%)
Nov 14, 2023
148.74
150.87
147.97
149.99
532,680
+5.60(+3.88%)
Nov 13, 2023
147.74
148.26
144.13
144.39
731,233
-4.93(-3.30%)
Nov 10, 2023
149.58
151.18
147.32
149.32
429,192
+0.22(+0.15%)
Nov 09, 2023
152.05
155.37
148.87
149.10
745,979
-2.26(-1.49%)
Nov 08, 2023
148.50
151.82
148.50
151.36
634,380
+2.38(+1.60%)
Nov 07, 2023
142.02
149.61
140.58
148.98
898,547
+7.09(+5.00%)
Nov 06, 2023
147.45
148.46
139.40
141.89
1,054,821
-3.37(-2.32%)
Nov 03, 2023
156.62
157.42
140.81
145.26
2,573,890
-26.60(-15.48%)
Nov 02, 2023
167.89
172.04
164.66
171.86
941,048
+7.72(+4.70%)
Nov 01, 2023
156.35
168.91
154.10
164.14
2,046,770
-15.26(-8.51%)
Oct 31, 2023
175.40
181.20
174.18
179.40
475,326
+3.06(+1.74%)
Oct 30, 2023
176.22
177.63
172.32
176.34
309,301
+1.94(+1.11%)
Oct 27, 2023
175.19
176.76
171.19
174.40
265,556
-0.71(-0.41%)
Oct 26, 2023
176.83
181.77
171.67
175.11
430,567
-2.48(-1.40%)
Oct 25, 2023
183.73
184.05
176.82
177.59
275,625
-8.91(-4.78%)
Oct 24, 2023
189.09
194.65
185.33
186.50
266,231
-0.77(-0.41%)
Oct 23, 2023
188.59
191.93
187.17
187.27
216,078
-2.00(-1.06%)
Oct 20, 2023
196.34
198.09
188.39
189.27
282,086
-6.78(-3.46%)
Oct 19, 2023
198.03
200.29
194.98
196.05
216,558
-2.56(-1.29%)
Oct 18, 2023
202.17
203.62
197.98
198.61
148,418
-5.18(-2.54%)
Oct 17, 2023
200.35
205.48
198.40
203.79
270,754
+3.77(+1.88%)
Oct 16, 2023
195.70
201.86
195.09
200.02
194,825
+5.05(+2.59%)
Oct 13, 2023
196.49
199.29
194.41
194.97
179,477
-1.84(-0.93%)
Oct 12, 2023
205.66
205.66
196.46
196.81
315,345
-8.24(-4.02%)
Oct 11, 2023
202.89
205.56
200.88
205.05
244,851
+2.78(+1.37%)
Oct 10, 2023
203.31
206.28
201.12
202.27
422,040
-0.64(-0.32%)
Oct 09, 2023
201.62
205.99
201.62
202.91
396,525
-0.18(-0.09%)
Oct 06, 2023
191.75
204.31
191.75
203.09
583,531
+9.77(+5.05%)
Oct 05, 2023
189.07
193.98
188.78
193.32
477,864
+5.47(+2.91%)
Oct 04, 2023
188.72
189.75
185.03
187.85
351,616
+0.13(+0.07%)
Oct 03, 2023
183.69
187.81
183.69
187.72
475,357
+2.66(+1.44%)
Oct 02, 2023
181.20
185.66
180.92
185.06
275,355
+3.36(+1.85%)
Sep 29, 2023
182.94
185.44
179.75
181.70
250,952
+1.06(+0.59%)
Sep 28, 2023
184.00
184.65
179.88
180.64
274,726
-3.92(-2.12%)
Sep 27, 2023
178.73
185.58
178.12
184.56
421,650
+7.20(+4.06%)
Sep 26, 2023
176.42
177.97
175.36
177.36
393,628
-0.99(-0.56%)
Sep 25, 2023
176.20
178.46
177.09
178.35
271,072
+1.47(+0.83%)
Sep 22, 2023
179.09
180.07
176.14
176.88
224,956
-1.82(-1.02%)
Sep 21, 2023
182.71
183.34
178.47
178.70
318,002
-6.50(-3.51%)
Sep 20, 2023
190.00
190.11
185.00
185.20
176,065
-3.66(-1.94%)
Sep 19, 2023
187.42
189.35
184.84
188.86
181,967
+0.08(+0.04%)
Sep 18, 2023
192.03
192.78
188.09
188.78
217,199
-4.16(-2.16%)
Sep 15, 2023
192.60
194.48
191.92
192.94
518,101
+0.31(+0.16%)
Sep 14, 2023
192.50
193.64
191.36
192.63
226,479
+0.95(+0.50%)
Sep 13, 2023
192.18
193.06
189.44
191.68
240,018
-1.37(-0.71%)
Sep 12, 2023
193.05
195.25
191.78
193.05
224,703
-1.82(-0.93%)
Sep 11, 2023
196.97
197.00
193.57
194.87
191,019
-0.44(-0.23%)
Sep 08, 2023
198.99
199.99
194.47
195.31
173,492
-3.22(-1.62%)
Sep 07, 2023
199.16
199.98
196.61
198.53
263,154
-2.97(-1.47%)
Sep 06, 2023
201.68
202.80
199.48
201.50
208,573
-1.16(-0.57%)
Sep 05, 2023
201.81
203.85
199.48
202.66
230,614
-1.12(-0.55%)
Sep 01, 2023
202.06
205.60
201.66
203.78
229,255
+3.28(+1.64%)
Aug 31, 2023
202.24
205.47
200.02
200.50
682,991
-1.50(-0.74%)
Aug 30, 2023
200.98
202.35
199.20
202.00
259,757
+1.67(+0.83%)
Aug 29, 2023
200.42
201.26
198.91
200.33
310,315
+0.39(+0.20%)
Aug 28, 2023
198.55
201.27
198.18
199.94
267,352
+1.89(+0.95%)
Aug 25, 2023
196.46
199.10
193.52
198.05
168,692
+2.75(+1.41%)
Aug 24, 2023
200.81
201.46
194.37
195.30
141,715
-4.69(-2.35%)
Aug 23, 2023
195.55
200.68
194.60
199.99
235,910
+5.41(+2.78%)
Aug 22, 2023
195.44
196.84
193.23
194.58
264,943
+0.57(+0.29%)
Aug 21, 2023
191.87
194.30
191.11
194.01
355,426
+2.52(+1.32%)
Aug 18, 2023
188.97
192.31
188.87
191.49
295,838
-0.27(-0.14%)
Aug 17, 2023
194.99
194.99
191.64
191.76
403,988
-3.78(-1.93%)
Aug 16, 2023
193.78
196.72
193.31
195.54
287,337
+0.73(+0.37%)
Aug 15, 2023
198.44
199.30
194.03
194.81
389,384
-5.81(-2.90%)
Aug 14, 2023
199.91
202.53
199.18
200.62
254,271
-1.17(-0.58%)
Aug 11, 2023
201.55
203.94
200.87
201.79
229,402
-1.75(-0.86%)
Aug 10, 2023
202.11
205.72
201.64
203.54
308,616
+2.84(+1.42%)
Aug 09, 2023
199.54
201.79
197.36
200.70
381,485
+0.21(+0.10%)
Aug 08, 2023
205.40
206.55
197.28
200.49
289,715
-7.81(-3.75%)
Aug 07, 2023
205.99
210.68
205.41
208.30
508,564
+2.05(+0.99%)
Aug 04, 2023
207.87
210.00
199.70
206.25
861,187
-6.45(-3.03%)
Aug 03, 2023
212.69
217.13
211.00
212.70
545,976
-0.20(-0.09%)
Aug 02, 2023
220.63
220.63
206.16
212.90
697,144
-13.64(-6.02%)
Aug 01, 2023
225.22
227.24
221.59
226.54
367,604
-0.31(-0.14%)
Jul 31, 2023
227.50
230.52
226.14
226.85
385,024
+0.81(+0.36%)
Jul 28, 2023
226.79
229.17
224.27
226.04
417,163
+1.90(+0.85%)
Jul 27, 2023
226.58
228.58
223.01
224.14
302,743
-0.82(-0.36%)
Jul 26, 2023
220.58
225.90
220.58
224.96
307,127
+3.06(+1.38%)
Jul 25, 2023
219.21
223.86
219.21
221.90
342,364
+2.17(+0.99%)
Jul 24, 2023
222.74
223.84
219.23
219.73
312,636
-2.29(-1.03%)
Jul 21, 2023
226.40
226.99
221.35
222.02
261,003
-1.73(-0.77%)
Jul 20, 2023
224.56
224.84
220.95
223.75
345,597
-1.21(-0.54%)
Jul 19, 2023
224.58
226.82
221.53
224.96
324,039
+1.08(+0.48%)
Jul 18, 2023
217.86
225.66
215.87
223.88
593,520
+6.35(+2.92%)
Jul 17, 2023
215.89
218.57
212.76
217.53
383,933
+0.60(+0.28%)
Jul 14, 2023
215.00
219.10
213.99
216.93
683,514
+2.61(+1.22%)
Jul 13, 2023
206.91
215.19
205.34
214.32
699,061
+10.16(+4.98%)
Jul 12, 2023
206.61
207.46
201.29
204.16
517,266
+0.57(+0.28%)
Jul 11, 2023
196.28
204.22
195.14
203.59
655,707
+7.42(+3.78%)
Jul 10, 2023
186.78
196.25
186.78
196.17
447,759
+9.04(+4.83%)
Jul 07, 2023
186.25
188.42
183.48
187.13
379,312
+0.68(+0.36%)
Jul 06, 2023
181.08
186.69
180.40
186.45
264,760
+3.21(+1.75%)
Jul 05, 2023
182.49
183.75
180.50
183.24
249,978
-0.82(-0.45%)
Jul 03, 2023
184.62
186.61
181.86
184.06
161,843
-0.47(-0.25%)
Jun 30, 2023
180.46
185.20
178.78
184.53
380,854
+6.12(+3.43%)
Jun 29, 2023
178.89
181.82
177.53
178.41
403,438
-0.80(-0.45%)
Jun 28, 2023
179.13
182.56
177.88
179.21
281,557
-0.36(-0.20%)
Jun 27, 2023
179.28
181.82
177.50
179.57
271,149
+0.65(+0.36%)
Jun 26, 2023
176.06
178.98
174.29
178.92
296,433
+2.17(+1.23%)
Jun 23, 2023
178.73
179.27
175.69
176.75
449,182
-3.95(-2.19%)
Jun 22, 2023
181.17
181.63
178.12
180.70
246,837
-0.94(-0.52%)
Jun 21, 2023
187.42
188.09
180.17
181.64
396,050
-6.87(-3.64%)
Jun 20, 2023
183.34
190.23
183.34
188.51
561,161
+3.53(+1.91%)
Jun 16, 2023
191.83
191.83
183.78
184.98
585,532
-4.79(-2.52%)
Jun 15, 2023
185.85
190.75
185.68
189.77
487,133
+16.22(+9.35%)
May 08, 2023
174.12
177.42
171.50
173.55
724,833
+0.23(+0.13%)
May 05, 2023
177.69
177.69
160.00
173.32
1,632,214
-10.35(-5.64%)
May 04, 2023
188.83
191.21
182.95
183.67
521,822
-3.57(-1.91%)
May 03, 2023
190.19
192.75
186.38
187.24
551,034
-2.45(-1.29%)
May 02, 2023
194.90
195.09
185.94
189.69
397,606
-5.88(-3.01%)
May 01, 2023
191.68
197.06
191.16
195.57
367,315
+2.28(+1.18%)
Apr 28, 2023
188.20
194.22
184.58
193.29
506,525
+2.91(+1.53%)
Apr 27, 2023
185.51
191.53
184.72
190.38
286,108
+6.17(+3.35%)
Apr 26, 2023
185.74
188.36
183.51
184.21
700,929
+0.30(+0.16%)
Apr 25, 2023
190.26
193.01
183.24
183.91
348,873
-8.57(-4.45%)
Apr 24, 2023
194.37
195.78
189.08
192.48
226,549
-1.45(-0.75%)
Apr 21, 2023
192.25
194.95
191.19
193.93
257,119
+1.32(+0.69%)
Apr 20, 2023
195.26
197.04
192.54
192.61
271,474
-6.02(-3.03%)
Apr 19, 2023
196.31
199.61
196.31
198.63
250,012
+0.87(+0.44%)
Apr 18, 2023
201.44
202.08
195.59
197.76
281,396
-0.82(-0.41%)
Apr 17, 2023
198.33
199.41
195.50
198.58
233,473
+0.76(+0.38%)
Apr 14, 2023
194.80
198.03
192.78
197.82
211,083
+1.41(+0.72%)
Apr 13, 2023
193.03
196.92
193.03
196.41
362,198
+6.04(+3.17%)
Apr 12, 2023
194.21
195.85
190.30
190.37
255,413
-0.72(-0.38%)
Apr 11, 2023
188.80
192.23
188.43
191.09
389,455
+1.19(+0.63%)
Apr 10, 2023
184.75
190.13
182.27
189.90
212,658
+2.28(+1.22%)
Apr 06, 2023
185.57
187.90
182.18
187.62
383,807
+0.03(+0.02%)
Apr 05, 2023
194.04
195.38
185.22
187.59
418,698
-7.77(-3.98%)
Apr 04, 2023
194.48
195.59
191.99
195.36
531,420
+1.27(+0.65%)
Apr 03, 2023
196.86
196.86
191.27
194.09
239,544
-4.69(-2.36%)
Mar 31, 2023
196.68
200.45
195.99
198.78
445,414
+2.44(+1.24%)
Mar 30, 2023
195.10
201.04
194.27
196.34
520,544
+4.74(+2.47%)
Mar 29, 2023
183.83
191.68
181.82
191.60
551,118
+10.51(+5.80%)
Mar 28, 2023
181.23
183.18
180.73
181.09
509,296
-0.30(-0.17%)
Mar 27, 2023
182.61
184.56
180.09
181.39
266,176
-0.86(-0.47%)
Mar 24, 2023
180.85
184.09
179.12
182.25
602,905
+1.40(+0.77%)
Mar 23, 2023
179.86
184.80
177.29
180.85
376,688
+3.68(+2.08%)
Mar 22, 2023
181.98
183.82
177.08
177.17
850,400
-5.07(-2.78%)
Mar 21, 2023
178.81
184.03
178.81
182.24
526,646
+4.71(+2.65%)
Mar 20, 2023
179.79
179.92
174.33
177.53
308,096
-2.98(-1.65%)
Mar 17, 2023
178.11
181.07
176.33
180.51
859,912
+2.06(+1.15%)
Mar 16, 2023
175.91
181.97
175.23
178.45
484,626
+1.72(+0.97%)
Mar 15, 2023
177.46
180.30
174.71
176.73
534,718
-3.51(-1.95%)
Mar 14, 2023
179.97
182.74
177.72
180.24
651,279
+4.02(+2.28%)
Mar 13, 2023
172.71
182.58
171.93
176.22
893,364
+1.68(+0.96%)
Mar 10, 2023
181.22
183.89
169.65
174.54
663,633
-7.81(-4.28%)
Mar 09, 2023
185.83
189.51
182.03
182.35
350,131
-3.96(-2.13%)
Mar 08, 2023
186.37
187.37
184.20
186.31
383,351
-0.67(-0.36%)
Mar 07, 2023
191.46
192.66
185.19
186.98
457,696
-4.16(-2.18%)
Mar 06, 2023
190.89
194.39
186.42
191.14
683,143
+0.11(+0.06%)
Mar 03, 2023
189.51
192.89
188.84
191.03
538,898
+1.35(+0.71%)
Mar 02, 2023
188.00
192.22
186.44
189.68
498,790
+0.79(+0.42%)
Mar 01, 2023
192.75
196.31
188.15
188.89
467,388
-3.72(-1.93%)
Feb 28, 2023
194.00
195.75
191.72
192.61
686,433
-0.95(-0.49%)
Feb 27, 2023
198.57
199.89
192.11
193.56
598,918
-3.46(-1.76%)
Feb 24, 2023
200.24
201.42
195.56
197.02
500,196
-8.08(-3.94%)
Feb 23, 2023
207.08
207.46
201.64
205.10
369,013
+0.94(+0.46%)
Feb 22, 2023
206.59
208.95
203.18
204.16
360,059
+0.20(+0.10%)
Feb 21, 2023
204.90
206.51
200.18
203.96
412,889
-5.35(-2.56%)
Feb 17, 2023
208.80
210.21
202.89
209.31
426,832
+0.11(+0.05%)
Feb 16, 2023
212.42
216.28
208.30
209.20
539,533
-8.87(-4.07%)
Feb 15, 2023
214.95
220.91
214.95
218.07
525,940
+1.01(+0.47%)
Feb 14, 2023
216.48
221.19
214.33
217.06
609,298
-0.48(-0.22%)
Feb 13, 2023
222.17
222.17
216.90
217.54
485,315
-2.49(-1.13%)
Feb 10, 2023
221.12
222.18
214.18
220.03
584,633
-1.98(-0.89%)
Feb 09, 2023
230.10
232.47
221.24
222.01
669,980
-2.91(-1.29%)
Feb 08, 2023
231.62
233.54
219.84
224.92
429,680
-7.97(-3.42%)
Feb 07, 2023
217.10
234.42
214.42
232.89
527,950
+14.60(+6.69%)
Feb 06, 2023
217.01
221.22
215.40
218.29
367,449
-0.70(-0.32%)
Feb 03, 2023
228.07
235.00
216.97
218.99
692,198
-7.05(-3.12%)
Feb 02, 2023
224.66
233.05
224.66
226.04
670,218
+6.52(+2.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.