Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paylocity Holdings Corp (NQ: PCTY )

168.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 164.83 168.33 164.50 168.22 170,272 +3.71(+2.26%)
Oct 11, 2024 163.00 165.34 161.47 164.51 324,838 +1.77(+1.09%)
Oct 10, 2024 161.56 162.94 159.96 162.74 228,372 -0.67(-0.41%)
Oct 09, 2024 161.89 166.94 160.76 163.41 245,118 +1.27(+0.78%)
Oct 08, 2024 166.15 166.15 161.95 162.14 383,918 -3.85(-2.32%)
Oct 07, 2024 169.43 169.61 165.01 165.99 326,642 -4.24(-2.49%)
Oct 04, 2024 168.49 170.41 168.00 170.23 373,580 +3.38(+2.03%)
Oct 03, 2024 166.11 168.51 164.84 166.85 230,404 -0.35(-0.21%)
Oct 02, 2024 162.83 168.10 162.15 167.20 304,185 +4.33(+2.66%)
Oct 01, 2024 165.53 165.53 161.47 162.87 189,628 -2.10(-1.27%)
Sep 30, 2024 161.95 165.15 160.37 164.97 328,550 +3.58(+2.22%)
Sep 27, 2024 163.69 163.82 160.46 161.39 351,387 -1.75(-1.07%)
Sep 26, 2024 162.80 164.42 159.70 163.14 235,252 +1.56(+0.97%)
Sep 25, 2024 165.27 166.16 161.50 161.58 495,041 -3.83(-2.32%)
Sep 24, 2024 165.06 168.46 164.28 165.41 334,943 +1.22(+0.74%)
Sep 23, 2024 163.16 164.25 161.64 164.19 505,598 +1.61(+0.99%)
Sep 20, 2024 163.40 164.11 161.16 162.58 707,827 -0.79(-0.48%)
Sep 19, 2024 163.66 163.77 161.94 163.37 305,476 +2.61(+1.62%)
Sep 18, 2024 161.55 164.11 159.64 160.76 268,245 -0.55(-0.34%)
Sep 17, 2024 156.91 162.17 156.91 161.31 283,606 +4.28(+2.73%)
Sep 16, 2024 159.35 160.61 156.55 157.03 521,277 -2.50(-1.57%)
Sep 13, 2024 156.01 160.89 154.91 159.53 252,398 +3.96(+2.55%)
Sep 12, 2024 158.51 159.19 154.50 155.57 280,658 -2.22(-1.41%)
Sep 11, 2024 156.96 158.15 152.95 157.79 241,601 -0.17(-0.11%)
Sep 10, 2024 157.28 158.42 154.70 157.96 223,917 +1.43(+0.91%)
Sep 09, 2024 154.94 158.43 154.43 156.53 247,331 +2.83(+1.84%)
Sep 06, 2024 155.69 156.22 150.87 153.70 319,720 -1.71(-1.10%)
Sep 05, 2024 154.89 156.50 153.65 155.41 432,085 -5.10(-3.18%)
Sep 04, 2024 162.24 165.09 158.41 160.51 413,068 -1.99(-1.22%)
Sep 03, 2024 160.88 164.30 159.96 162.50 462,685 +1.10(+0.68%)
Aug 30, 2024 161.43 163.84 159.18 161.40 3,306,472 -0.87(-0.54%)
Aug 29, 2024 162.14 164.51 161.13 162.27 410,070 +1.24(+0.77%)
Aug 28, 2024 162.02 164.44 159.11 161.03 903,318 -0.70(-0.43%)
Aug 27, 2024 159.79 161.74 157.01 161.73 427,270 +0.61(+0.38%)
Aug 26, 2024 157.31 162.00 156.81 161.12 426,809 +4.69(+3.00%)
Aug 23, 2024 154.17 157.58 153.56 156.43 266,365 +3.36(+2.20%)
Aug 22, 2024 154.63 155.30 151.84 153.07 460,299 -1.55(-1.00%)
Aug 21, 2024 152.85 155.72 152.00 154.62 324,901 +2.37(+1.56%)
Aug 20, 2024 151.39 153.15 151.01 152.25 243,380 +0.24(+0.16%)
Aug 19, 2024 153.19 153.99 151.29 152.01 445,629 -1.76(-1.14%)
Aug 16, 2024 153.72 155.79 151.98 153.77 607,538 -2.18(-1.40%)
Aug 15, 2024 153.21 156.15 153.21 155.95 378,169 +4.52(+2.98%)
Aug 14, 2024 149.78 152.23 148.03 151.43 417,017 +1.30(+0.87%)
Aug 13, 2024 150.80 151.78 146.02 150.13 811,079 -0.28(-0.19%)
Aug 12, 2024 155.26 155.30 149.96 150.41 349,083 -4.42(-2.85%)
Aug 09, 2024 156.62 157.82 153.94 154.83 364,991 -2.05(-1.31%)
Aug 08, 2024 153.86 157.46 152.72 156.88 343,107 +4.57(+3.00%)
Aug 07, 2024 153.65 157.19 151.44 152.31 518,657 +0.22(+0.14%)
Aug 06, 2024 154.39 158.38 151.14 152.09 531,565 -0.93(-0.61%)
Aug 05, 2024 156.32 156.32 148.72 153.02 805,284 -5.07(-3.21%)
Aug 02, 2024 148.60 159.30 142.00 158.09 1,074,054 +9.86(+6.65%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.