Paylocity Holding Corporation (PCTY) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +18.5%
- 3M
- +14.3%
- YTD
- +18.8%
- 1Y
- +25.1%
- 3Y
- +6.9%
- 5Y
- -8.8%
Loading 10-year price history...
PCTY Historical Performance
PCTY Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +8.6%
- 2015 annual price return
- +58.0%
- 2016 annual price return
- -22.2%
- 2017 annual price return
- +56.7%
- 2018 annual price return
- +26.1%
- 2019 annual price return
- +102.9%
- 2020 annual price return
- +62.4%
- 2021 annual price return
- +18.7%
- 2022 annual price return
- -16.2%
- 2023 annual price return
- -14.4%
- 2024 annual price return
- +22.5%
- 2025 annual price return
- -21.8%
- 2026 annual price return
- +5.7%
PCTY Stock Price Trajectory (2014–2026)
As of November 7, 2026, Paylocity Holding Corporation (PCTY) trades at $173.15, representing a +25.1% return over the past year. The stock has delivered a -36.9% total return over five years (-8.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $314.50 on November 5, 2021. From this peak, PCTY has corrected -44.9%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PAYC (+44.7% 1Y), PAYX (+3.8% 1Y), and ADP (+20.2% 1Y), PCTY has underperformed the peer group average. Compare PCTY vs PAYC →
PCTY Historical Price Data · from 2014
Rows 1–50 of 3,180| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 162.33 | 180.88 | 160.00 | 173.15 | 1.23M | +2.11% |
| 2026-11-05 | 172.56 | 176.66 | 169.20 | 169.57 | 948K | -0.81% |
| 2026-11-04 | 172.47 | 174.67 | 169.94 | 170.96 | 1.01M | -0.09% |
| 2026-11-03 | 171.03 | 175.19 | 168.74 | 171.12 | 669K | -1.71% |
| 2026-11-02 | 168.74 | 175.63 | 168.22 | 174.09 | 842K | +1.86% |
| 2026-10-30 | 170.47 | 173.22 | 169.32 | 170.91 | 836K | +1.49% |
| 2026-10-29 | 167.69 | 168.74 | 165.32 | 168.40 | 492K | -0.06% |
| 2026-10-28 | 168.74 | 171.01 | 166.55 | 168.50 | 524K | -0.92% |
| 2026-10-27 | 175.00 | 176.49 | 169.66 | 170.07 | 784K | -3.62% |
| 2026-10-26 | 177.19 | 178.53 | 174.17 | 176.46 | 594K | -0.41% |
| 2026-10-23 | 177.26 | 178.24 | 174.99 | 177.19 | 457K | -0.27% |
| 2026-10-22 | 172.50 | 178.13 | 172.02 | 177.67 | 687K | +4.93% |
| 2026-10-21 | 169.74 | 171.81 | 168.32 | 169.33 | 507K | -0.43% |
| 2026-10-20 | 168.19 | 171.53 | 168.09 | 170.06 | 696K | +2.34% |
| 2026-10-19 | 164.98 | 167.17 | 164.96 | 166.17 | 437K | -0.09% |
| 2026-10-16 | 168.05 | 169.09 | 163.27 | 166.32 | 460K | +0.04% |
| 2026-10-15 | 159.81 | 166.48 | 159.81 | 166.25 | 744K | +4.49% |
| 2026-10-14 | 157.18 | 159.46 | 156.82 | 159.10 | 577K | +0.63% |
| 2026-10-13 | 155.73 | 158.57 | 155.73 | 158.11 | 528K | +1.33% |
| 2026-10-12 | 155.97 | 157.97 | 155.17 | 156.03 | 500K | +1.34% |
| 2026-10-09 | 153.72 | 155.31 | 152.54 | 153.96 | 446K | +0.61% |
| 2026-10-08 | 148.10 | 153.15 | 148.10 | 153.02 | 712K | +3.38% |
| 2026-10-07 | 146.55 | 149.93 | 146.08 | 148.02 | 571K | +1.27% |
| 2026-10-06 | 147.18 | 148.65 | 145.32 | 146.16 | 526K | -0.83% |
| 2026-10-05 | 145.57 | 147.67 | 144.49 | 147.39 | 557K | +2.02% |
| 2026-10-02 | 147.29 | 149.00 | 144.26 | 144.47 | 561K | -1.45% |
| 2026-10-01 | 145.64 | 148.57 | 144.55 | 146.60 | 769K | +2.83% |
| 2026-09-30 | 142.19 | 143.47 | 141.05 | 142.57 | 572K | +0.27% |
| 2026-09-29 | 143.33 | 144.35 | 139.42 | 142.19 | 622K | -0.37% |
| 2026-09-28 | 141.85 | 145.02 | 140.55 | 142.72 | 797K | -0.44% |
| 2026-09-25 | 143.60 | 148.09 | 142.55 | 143.35 | 746K | -0.20% |
| 2026-09-24 | 145.35 | 146.35 | 142.76 | 143.64 | 595K | +0.04% |
| 2026-09-23 | 145.97 | 145.97 | 141.65 | 143.58 | 835K | -1.46% |
| 2026-09-22 | 146.92 | 147.13 | 143.25 | 145.71 | 780K | +0.89% |
| 2026-09-21 | 143.12 | 145.06 | 142.10 | 144.42 | 639K | +0.48% |
| 2026-09-18 | 144.22 | 145.78 | 143.31 | 143.73 | 1.18M | -1.71% |
| 2026-09-17 | 146.61 | 148.70 | 144.64 | 146.23 | 637K | -0.74% |
| 2026-09-16 | 144.37 | 148.68 | 143.62 | 147.32 | 590K | +0.07% |
| 2026-09-15 | 146.25 | 148.71 | 145.47 | 147.22 | 540K | -0.51% |
| 2026-09-14 | 146.99 | 148.66 | 144.76 | 147.97 | 762K | +4.45% |
| 2026-09-11 | 142.97 | 144.10 | 140.89 | 141.66 | 608K | -0.84% |
| 2026-09-10 | 144.03 | 144.97 | 142.24 | 142.86 | 682K | +0.53% |
| 2026-09-09 | 143.10 | 143.83 | 140.39 | 142.10 | 562K | -1.00% |
| 2026-09-08 | 150.95 | 151.57 | 143.29 | 143.53 | 612K | -5.73% |
| 2026-09-04 | 152.37 | 153.20 | 148.39 | 152.25 | 566K | -1.41% |
| 2026-09-03 | 157.56 | 159.35 | 153.58 | 154.43 | 469K | -0.11% |
| 2026-09-02 | 155.52 | 156.22 | 153.46 | 154.60 | 377K | -0.91% |
| 2026-09-01 | 158.08 | 161.93 | 155.39 | 156.02 | 561K | -2.62% |
| 2026-08-31 | 156.65 | 160.73 | 156.24 | 160.22 | 1.04M | +1.45% |
| 2026-08-28 | 157.82 | 159.26 | 157.38 | 157.93 | 460K | -0.14% |
PCTY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PCTY — Frequently Asked Questions
Quick answers to the most common questions about buying PCTY stock.
How has PCTY stock performed recently?
PCTY returned +25.1% over the past year, beating its 5-year annualized CAGR of -8.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PCTY's all-time high price?
Paylocity Holding Corporation reached $314.50 on 2021-11-05. The 52-week high is $180.88. Current 1-year return of +25.1% places the stock closer to historical peaks.
Where can I download PCTY historical price data?
This page provides PCTY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.