Paylocity Stock Price History
NASDAQ: PCTYTechnologyComputer Software: Prepackaged SoftwareUSD
153.96+0.94 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PCTY price history at a glance
The price history for Paylocity (PCTY) on this page begins on March 17, 2014, when the stock closed at $26.01; it most recently closed at $153.96 on October 5, 2026. The highest price in this record is $314.50, reached on November 1, 2021; the latest close is 51.0% below that peak. Across the 11 complete calendar years in the table, PCTY finished higher in 7 and lower in 4. Its best year was 2019 (+107.1%) and its worst was 2025 (-26.9%).
Over roughly 13 years the share price changed +491.9%, a 15.2% compound annual price return (excluding dividends). In the last 12 months alone, PCTY has gained 0.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $314.50
- Date of high
- Nov 1, 2021
- Low since 2014
- $15.24
- Date of low
- May 5, 2014
- 52-week high
- $161.93
- 52-week low
- $92.99
- IPO year
- 2014
- Last close
- $153.96
PCTY returns
1 week
+6.57%
1 month
+8.35%
3 months
+29.92%
6 months
+61.89%
Year to date
+0.96%
1 year
+0.64%
3 years
-21.03%
5 years
-45.64%
PCTY price return, excluding dividends.
PCTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 153.96 | +5.67% |
| 2025 | 145.70 | -26.87% |
| 2024 | 199.23 | +20.86% |
| 2023 | 164.85 | -15.14% |
| 2022 | 194.26 | -17.74% |
| 2021 | 236.16 | +14.69% |
| 2020 | 205.91 | +63.85% |
| 2019 | 125.67 | +107.10% |
| 2018 | 60.68 | +28.67% |
| 2017 | 47.16 | +57.15% |
| 2016 | 30.01 | -25.99% |
| 2015 | 40.55 | +57.97% |
| 2014* | 25.67 | -1.31% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
PCTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 153.72 | 155.15 | 152.54 | 153.96 | +0.61% | |
| 148.10 | 153.15 | 148.10 | 153.02 | +3.38% | |
| 146.55 | 149.93 | 146.08 | 148.02 | +1.27% | |
| 147.18 | 148.65 | 145.32 | 146.16 | -0.83% | |
| 145.57 | 147.67 | 144.49 | 147.39 | +2.02% | |
| 147.29 | 149.00 | 144.26 | 144.47 | -1.45% | |
| 145.64 | 148.57 | 144.55 | 146.60 | +2.83% | |
| 142.19 | 143.47 | 141.05 | 142.57 | +0.27% | |
| 143.33 | 144.35 | 139.42 | 142.19 | -0.37% | |
| 141.85 | 145.02 | 140.55 | 142.72 | -0.44% | |
| 143.60 | 148.09 | 142.55 | 143.35 | -0.20% | |
| 145.35 | 146.35 | 142.76 | 143.64 | +0.04% | |
| 145.97 | 145.97 | 141.65 | 143.58 | -1.46% | |
| 146.92 | 147.13 | 143.25 | 145.71 | +0.89% | |
| 143.12 | 145.06 | 142.10 | 144.42 | +0.48% | |
| 144.22 | 145.78 | 143.31 | 143.73 | -1.71% | |
| 146.61 | 148.70 | 144.64 | 146.23 | -0.74% | |
| 144.37 | 148.68 | 143.62 | 147.32 | +0.07% | |
| 146.25 | 148.71 | 145.47 | 147.22 | -0.51% | |
| 146.99 | 148.66 | 144.76 | 147.97 | +4.45% | |
| 142.97 | 144.10 | 140.89 | 141.66 | -0.84% | |
| 144.03 | 144.97 | 142.24 | 142.86 | +0.53% | |
| 143.10 | 143.83 | 140.39 | 142.10 | -1.00% | |
| 150.95 | 151.57 | 143.29 | 143.53 | -5.73% | |
| 152.37 | 153.20 | 148.39 | 152.25 | -1.41% | |
| 157.56 | 159.35 | 153.58 | 154.43 | -0.11% | |
| 155.52 | 156.22 | 153.46 | 154.60 | -0.91% | |
| 158.08 | 161.93 | 155.39 | 156.02 | -2.62% | |
| 156.65 | 160.73 | 156.24 | 160.22 | +1.45% | |
| 157.82 | 159.27 | 157.38 | 157.93 | -0.14% | |
| 156.76 | 158.81 | 153.53 | 158.15 | +4.02% | |
| 149.65 | 153.69 | 149.27 | 152.04 | -0.13% | |
| 150.27 | 154.45 | 150.27 | 152.24 | -0.14% | |
| 153.25 | 155.70 | 151.22 | 152.45 | -0.58% | |
| 151.79 | 153.89 | 150.04 | 153.34 | +0.64% | |
| 149.62 | 154.10 | 149.41 | 152.36 | +2.04% | |
| 147.55 | 151.34 | 147.00 | 149.31 | +1.35% | |
| 148.03 | 149.89 | 146.36 | 147.32 | +1.27% | |
| 145.31 | 146.27 | 143.58 | 145.47 | -1.90% | |
| 153.40 | 154.09 | 146.78 | 148.28 | -2.90% | |
| 143.79 | 153.08 | 142.51 | 152.71 | +4.83% | |
| 141.06 | 146.12 | 140.02 | 145.67 | +0.43% | |
| 145.04 | 147.22 | 144.06 | 145.05 | -0.41% | |
| 147.38 | 149.80 | 145.38 | 145.65 | -3.17% | |
| 151.53 | 156.18 | 150.26 | 150.42 | -0.71% | |
| 148.18 | 151.95 | 147.91 | 151.49 | +2.49% | |
| 150.00 | 150.27 | 143.50 | 147.81 | +3.13% | |
| 134.97 | 143.32 | 133.69 | 143.32 | +2.54% | |
| 142.63 | 144.40 | 137.50 | 139.77 | +1.36% | |
| 135.00 | 138.10 | 133.12 | 137.90 | +0.87% | |
| 139.00 | 140.50 | 132.01 | 136.71 | -5.58% | |
| 139.30 | 149.05 | 137.47 | 144.79 | +4.41% | |
| 132.83 | 138.96 | 132.32 | 138.68 | +6.55% | |
| 127.85 | 133.74 | 127.35 | 130.16 | +3.90% | |
| 120.94 | 125.59 | 120.81 | 125.27 | +3.87% | |
| 121.31 | 122.43 | 119.02 | 120.60 | -0.15% | |
| 124.91 | 124.91 | 119.51 | 120.78 | -2.50% | |
| 123.27 | 126.82 | 121.99 | 123.88 | -2.68% | |
| 124.96 | 128.28 | 123.21 | 127.29 | +1.02% | |
| 126.50 | 129.66 | 123.72 | 126.00 | -0.68% | |
| 125.59 | 128.88 | 123.92 | 126.86 | +3.10% | |
| 123.13 | 127.63 | 122.78 | 123.05 | -0.06% | |
| 119.10 | 124.71 | 118.68 | 123.13 | -1.10% | |
| 120.69 | 125.08 | 120.18 | 124.50 | +5.06% | |
| 118.61 | 120.00 | 116.61 | 118.50 | +1.61% | |
| 112.09 | 116.84 | 110.48 | 116.62 | +1.22% | |
| 118.15 | 118.15 | 114.72 | 115.21 | -3.05% | |
| 115.92 | 120.28 | 115.92 | 118.84 | +4.46% | |
| 113.50 | 115.53 | 112.70 | 113.77 | -1.16% | |
| 111.51 | 115.75 | 111.51 | 115.10 | +3.39% | |
| 107.64 | 112.36 | 107.51 | 111.33 | +6.51% | |
| 103.99 | 106.22 | 102.87 | 104.53 | -1.13% | |
| 107.88 | 109.39 | 105.28 | 105.73 | -0.58% | |
| 99.96 | 106.51 | 99.96 | 106.35 | +5.84% | |
| 103.10 | 104.43 | 100.21 | 100.48 | -3.19% | |
| 100.73 | 104.42 | 100.31 | 103.79 | +2.87% | |
| 101.54 | 103.30 | 99.94 | 100.89 | +1.39% | |
| 99.93 | 101.63 | 98.31 | 99.51 | -1.53% | |
| 99.92 | 101.38 | 98.64 | 101.06 | +0.55% | |
| 102.80 | 104.16 | 99.70 | 100.51 | -3.64% | |
| 107.83 | 108.43 | 103.72 | 104.31 | -2.45% | |
| 108.31 | 109.36 | 106.02 | 106.93 | -1.75% | |
| 108.12 | 109.31 | 105.77 | 108.84 | +0.56% | |
| 109.75 | 111.32 | 106.43 | 108.23 | -3.05% | |
| 112.05 | 113.76 | 110.72 | 111.64 | -1.33% | |
| 109.73 | 114.16 | 109.73 | 113.14 | +0.95% | |
| 111.67 | 113.47 | 110.23 | 112.07 | -1.23% | |
| 114.17 | 115.68 | 112.00 | 113.46 | +0.71% | |
| 116.35 | 117.89 | 112.57 | 112.66 | -0.14% | |
| 115.87 | 116.20 | 111.70 | 112.82 | -4.26% | |
| 118.39 | 118.39 | 113.31 | 117.84 | -3.80% | |
| 117.55 | 123.37 | 115.50 | 122.49 | +6.58% | |
| 110.88 | 117.04 | 110.31 | 114.93 | +3.65% | |
| 109.77 | 112.22 | 108.68 | 110.88 | +1.79% | |
| 108.94 | 111.78 | 107.90 | 108.93 | -0.65% | |
| 110.17 | 112.79 | 109.00 | 109.64 | -2.99% | |
| 112.04 | 114.61 | 111.32 | 113.02 | +1.16% | |
| 112.40 | 112.84 | 109.08 | 111.72 | -0.92% | |
| 111.08 | 113.52 | 106.66 | 112.76 | -0.41% | |
| 115.05 | 118.30 | 113.07 | 113.22 | +0.22% | |
| 107.10 | 113.55 | 106.55 | 112.97 | +5.46% | |
| 105.40 | 110.47 | 105.40 | 107.12 | +3.07% | |
| 104.21 | 106.83 | 102.75 | 103.93 | -0.29% | |
| 105.90 | 107.42 | 102.19 | 104.23 | -2.91% | |
| 110.19 | 111.22 | 106.63 | 107.35 | -2.30% | |
| 109.93 | 111.29 | 108.35 | 109.88 | -0.99% | |
| 114.95 | 114.95 | 106.82 | 110.98 | +1.70% | |
| 104.36 | 111.07 | 104.36 | 109.12 | +6.43% | |
| 105.77 | 107.34 | 102.21 | 102.53 | -4.78% | |
| 108.18 | 109.28 | 105.87 | 107.68 | -1.24% | |
| 109.02 | 111.76 | 106.78 | 109.03 | -0.52% | |
| 107.59 | 110.31 | 105.84 | 109.60 | +3.90% | |
| 105.92 | 107.02 | 104.53 | 105.49 | -2.27% | |
| 102.23 | 108.03 | 101.75 | 107.94 | +5.54% | |
| 102.38 | 105.05 | 101.37 | 102.27 | +0.88% | |
| 102.69 | 104.67 | 101.18 | 101.38 | -0.79% | |
| 99.44 | 103.05 | 99.17 | 102.19 | +2.11% | |
| 102.44 | 103.93 | 97.84 | 100.08 | -3.89% | |
| 103.73 | 105.47 | 101.45 | 104.13 | +0.51% | |
| 102.97 | 106.19 | 102.42 | 103.60 | +0.45% | |
| 101.01 | 103.51 | 101.01 | 103.14 | +2.34% | |
| 101.21 | 102.10 | 99.89 | 100.78 | +0.12% | |
| 102.19 | 103.37 | 99.53 | 100.66 | +0.14% | |
| 99.18 | 101.97 | 97.25 | 100.52 | +2.66% | |
| 99.99 | 101.22 | 97.33 | 97.92 | -1.58% | |
| 95.10 | 100.09 | 95.10 | 99.49 | +4.62% | |
| 94.55 | 96.10 | 92.99 | 95.10 | -0.08% | |
| 101.57 | 101.88 | 93.27 | 95.18 | -7.07% | |
| 107.54 | 109.72 | 102.23 | 102.42 | -3.64% | |
| 107.79 | 108.20 | 105.24 | 106.29 | -0.48% | |
| 105.86 | 108.28 | 104.25 | 106.80 | +0.62% | |
| 105.22 | 108.69 | 103.36 | 106.14 | +0.91% | |
| 108.26 | 108.30 | 103.55 | 105.18 | -2.65% | |
| 110.09 | 110.70 | 107.46 | 108.04 | -0.54% | |
| 106.18 | 109.55 | 106.00 | 108.63 | +3.07% | |
| 109.67 | 109.84 | 105.22 | 105.39 | -5.08% | |
| 109.08 | 113.17 | 109.08 | 111.03 | +1.30% | |
| 110.19 | 113.67 | 107.61 | 109.60 | +1.19% | |
| 113.44 | 113.59 | 107.80 | 108.31 | -5.89% | |
| 112.96 | 116.14 | 111.70 | 115.09 | +2.28% | |
| 110.44 | 113.04 | 108.02 | 112.52 | +1.46% | |
| 110.47 | 113.18 | 109.37 | 110.90 | +1.08% | |
| 108.82 | 111.58 | 108.82 | 109.72 | -0.97% | |
| 110.19 | 113.12 | 110.19 | 110.80 | +0.73% | |
| 109.65 | 111.59 | 108.94 | 110.00 | +0.56% | |
| 110.60 | 112.67 | 108.95 | 109.39 | -1.02% | |
| 114.20 | 116.57 | 110.49 | 110.52 | -2.87% | |
| 116.23 | 116.53 | 111.12 | 113.78 | -0.67% | |
| 116.73 | 117.99 | 111.72 | 114.55 | -2.88% | |
| 120.72 | 120.72 | 115.68 | 117.95 | -1.79% | |
| 115.99 | 120.35 | 113.36 | 120.10 | +3.54% | |
| 114.86 | 117.63 | 114.70 | 115.99 | +1.31% | |
| 112.48 | 114.71 | 110.96 | 114.49 | +0.78% | |
| 107.02 | 113.63 | 105.41 | 113.60 | +5.38% | |
| 106.16 | 110.84 | 105.49 | 107.80 | +1.23% | |
| 110.31 | 111.99 | 102.51 | 106.49 | -5.44% | |
| 105.77 | 113.36 | 105.44 | 112.62 | +8.52% | |
| 103.66 | 104.40 | 101.99 | 103.78 | +0.62% | |
| 101.98 | 104.52 | 100.50 | 103.14 | +1.17% | |
| 104.67 | 104.73 | 100.90 | 101.95 | -3.51% | |
| 108.06 | 109.75 | 105.55 | 105.66 | -2.37% | |
| 108.94 | 109.12 | 107.00 | 108.22 | -1.03% | |
| 108.16 | 109.92 | 106.45 | 109.35 | +1.59% | |
| 107.08 | 108.47 | 105.05 | 107.64 | +0.48% | |
| 105.72 | 108.31 | 103.72 | 107.13 | +2.81% | |
| 106.90 | 107.94 | 101.40 | 104.20 | -3.23% | |
| 113.11 | 114.10 | 106.45 | 107.68 | -5.39% | |
| 112.61 | 117.09 | 112.61 | 113.82 | +1.34% | |
| 117.93 | 119.03 | 111.91 | 112.31 | -4.70% | |
| 125.67 | 129.14 | 113.70 | 117.85 | -7.24% | |
| 126.96 | 129.40 | 124.78 | 127.05 | +0.32% | |
| 125.56 | 129.43 | 123.71 | 126.64 | -0.49% | |
| 133.24 | 133.24 | 125.77 | 127.26 | -6.13% | |
| 135.56 | 138.67 | 133.83 | 135.57 | +0.44% | |
| 133.30 | 135.56 | 132.17 | 134.98 | +2.14% | |
| 139.29 | 139.29 | 131.07 | 132.15 | -6.07% | |
| 142.85 | 143.78 | 139.84 | 140.69 | -1.02% | |
| 144.83 | 145.84 | 141.53 | 142.14 | -2.32% | |
| 146.05 | 146.95 | 143.79 | 145.52 | -0.23% | |
| 147.37 | 148.22 | 144.82 | 145.86 | -1.05% | |
| 141.35 | 148.70 | 140.61 | 147.41 | +4.94% | |
| 138.21 | 142.16 | 138.21 | 140.47 | +2.04% | |
| 139.58 | 140.57 | 137.15 | 137.66 | -1.74% | |
| 142.68 | 142.68 | 139.00 | 140.10 | -1.09% | |
| 140.83 | 142.41 | 138.81 | 141.65 | +0.88% | |
| 144.36 | 144.93 | 139.75 | 140.42 | -2.98% | |
| 148.66 | 149.30 | 142.75 | 144.74 | -3.07% | |
| 149.07 | 150.92 | 148.15 | 149.32 | -0.71% | |
| 152.63 | 153.19 | 148.89 | 150.39 | -2.17% | |
| 152.63 | 154.40 | 150.00 | 153.73 | +0.33% | |
| 152.65 | 154.38 | 152.48 | 153.23 | +0.43% | |
| 149.44 | 153.05 | 149.01 | 152.57 | +1.58% | |
| 145.37 | 150.83 | 142.46 | 150.19 | +3.08% | |
| 151.75 | 153.63 | 145.45 | 145.70 | -4.46% | |
| 152.37 | 153.65 | 151.90 | 152.50 | -0.31% | |
| 153.01 | 153.89 | 152.84 | 152.98 | -0.55% | |
| 153.02 | 154.72 | 151.79 | 153.82 | +0.11% | |
| 152.13 | 153.73 | 152.11 | 153.65 | +0.87% | |
| 152.90 | 152.92 | 151.23 | 152.32 | +0.18% | |
| 153.25 | 153.69 | 150.32 | 152.04 | -1.17% | |
| 152.39 | 154.52 | 151.65 | 153.84 | +0.65% | |
| 152.09 | 153.33 | 149.99 | 152.84 | +0.76% | |
| 150.72 | 152.55 | 148.81 | 151.69 | +0.55% | |
| 151.28 | 154.99 | 149.71 | 150.86 | +0.77% | |
| 148.17 | 150.50 | 147.10 | 149.71 | +0.81% | |
| 150.85 | 150.89 | 147.12 | 148.50 | -1.58% | |
| 149.83 | 152.18 | 149.29 | 150.89 | +1.12% | |
| 146.05 | 150.42 | 146.05 | 149.22 | +2.75% | |
| 147.11 | 148.15 | 144.39 | 145.23 | -1.14% | |
| 147.41 | 148.06 | 145.76 | 146.91 | -0.05% | |
| 146.04 | 148.19 | 144.36 | 146.98 | +0.31% | |
| 146.08 | 147.87 | 145.31 | 146.52 | +0.15% | |
| 146.90 | 147.45 | 145.34 | 146.30 | +0.34% | |
| 146.05 | 147.77 | 145.14 | 145.81 | -0.03% | |
| 147.90 | 148.32 | 145.67 | 145.86 | -0.65% | |
| 146.85 | 149.02 | 146.46 | 146.81 | -0.35% | |
| 147.59 | 148.24 | 146.61 | 147.33 | +0.26% | |
| 147.23 | 149.19 | 146.51 | 146.95 | -0.94% | |
| 147.02 | 149.65 | 144.58 | 148.35 | +2.00% | |
| 149.05 | 149.05 | 145.15 | 145.44 | -2.38% | |
| 144.06 | 149.42 | 143.30 | 148.98 | +3.51% | |
| 144.55 | 146.22 | 142.65 | 143.93 | -0.10% | |
| 145.06 | 145.09 | 142.78 | 144.07 | -0.58% | |
| 145.68 | 146.32 | 143.05 | 144.91 | -0.28% | |
| 148.09 | 148.28 | 144.48 | 145.32 | -1.84% | |
| 147.00 | 148.49 | 145.32 | 148.05 | -0.17% | |
| 146.50 | 148.83 | 145.79 | 148.30 | +0.21% | |
| 148.76 | 149.91 | 147.10 | 147.99 | -0.60% | |
| 142.51 | 149.05 | 141.54 | 148.88 | +4.62% | |
| 143.48 | 144.30 | 140.56 | 142.30 | +0.30% | |
| 138.07 | 142.73 | 138.07 | 141.88 | +2.50% | |
| 143.82 | 143.98 | 135.46 | 138.42 | -4.84% | |
| 137.82 | 148.74 | 135.51 | 145.46 | +4.40% | |
| 142.31 | 142.88 | 137.66 | 139.33 | -1.05% | |
| 140.83 | 142.66 | 137.57 | 140.81 | -0.33% | |
| 140.61 | 142.46 | 140.07 | 141.27 | +0.11% | |
| 142.26 | 143.36 | 140.49 | 141.11 | -0.23% | |
| 148.03 | 148.03 | 140.56 | 141.43 | -5.27% | |
| 152.02 | 152.02 | 149.24 | 149.30 | -1.42% | |
| 152.31 | 154.01 | 151.17 | 151.45 | -0.56% | |
| 153.49 | 154.05 | 152.04 | 152.31 | +0.23% | |
| 151.98 | 152.91 | 151.08 | 151.97 | -0.01% | |
| 154.07 | 155.29 | 151.91 | 151.98 | -1.87% | |
| 150.94 | 155.32 | 150.64 | 154.88 | +2.09% | |
| 150.29 | 152.63 | 150.29 | 151.71 | +0.92% | |
| 148.64 | 151.17 | 148.64 | 150.32 | +1.20% | |
| 150.23 | 150.86 | 147.60 | 148.54 | -0.88% | |
| 151.48 | 152.15 | 148.54 | 149.86 | -0.93% | |
| 150.56 | 152.50 | 149.69 | 151.27 | -0.29% | |
| 151.00 | 152.77 | 150.00 | 151.71 | +0.81% | |
| 153.21 | 153.28 | 150.47 | 150.49 | -1.63% | |
| 154.41 | 154.41 | 152.46 | 152.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCTY chart for longer ranges.