Paylocity Holding Corporation (PCTY) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -10.5%
- 3M
- -7.9%
- YTD
- -30.6%
- 1Y
- -42.7%
- 3Y
- -18.8%
- 5Y
- -11.0%
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
- -26.9%
PCTY Stock Price Trajectory (2014–2026)
As of June 21, 2026, Paylocity Holding Corporation (PCTY) trades at $101.06, representing a -42.7% return over the past year. The stock has delivered a -44.2% total return over five years (-11.0% 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 -67.9%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAYC (-46.4% 1Y), PAYX (-34.6% 1Y), and ADP (-28.8% 1Y), PCTY has underperformed the peer group average. Compare PCTY vs PAYC →
PCTY Historical Price Data · from 2014
Rows 1–50 of 3,083| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 99.92 | 101.38 | 98.64 | 101.06 | 1.17M | +0.55% |
| 2026-06-17 | 102.80 | 104.16 | 99.70 | 100.51 | 719K | -3.64% |
| 2026-06-16 | 107.83 | 108.43 | 103.72 | 104.31 | 678K | -2.45% |
| 2026-06-15 | 108.31 | 109.36 | 106.02 | 106.93 | 851K | -1.75% |
| 2026-06-12 | 108.12 | 109.31 | 105.77 | 108.84 | 1.23M | +0.56% |
| 2026-06-11 | 109.75 | 111.32 | 106.43 | 108.23 | 496K | -3.05% |
| 2026-06-10 | 111.48 | 113.48 | 111.31 | 111.64 | 528K | -1.33% |
| 2026-06-09 | 109.73 | 114.16 | 109.73 | 113.14 | 471K | +0.95% |
| 2026-06-08 | 111.67 | 113.47 | 110.23 | 112.07 | 426K | -1.23% |
| 2026-06-05 | 116.04 | 116.04 | 112.00 | 113.46 | 609K | +0.71% |
| 2026-06-04 | 116.35 | 117.89 | 112.53 | 112.66 | 385K | -0.14% |
| 2026-06-03 | 115.86 | 116.20 | 111.72 | 112.82 | 454K | -4.26% |
| 2026-06-02 | 118.39 | 118.39 | 113.31 | 117.84 | 601K | -3.80% |
| 2026-06-01 | 117.55 | 123.39 | 115.50 | 122.49 | 1.13M | +6.58% |
| 2026-05-29 | 110.88 | 117.04 | 110.43 | 114.93 | 796K | +3.65% |
| 2026-05-28 | 109.55 | 112.22 | 108.68 | 110.88 | 413K | +1.79% |
| 2026-05-27 | 108.94 | 111.67 | 107.90 | 108.93 | 686K | -0.65% |
| 2026-05-26 | 110.17 | 112.79 | 109.00 | 109.64 | 673K | -2.99% |
| 2026-05-22 | 112.04 | 113.06 | 112.04 | 113.02 | 424K | +1.16% |
| 2026-05-21 | 112.40 | 112.84 | 109.08 | 111.72 | 534K | -0.92% |
| 2026-05-20 | 111.26 | 113.52 | 106.66 | 112.76 | 642K | -0.41% |
| 2026-05-19 | 115.11 | 118.30 | 113.06 | 113.22 | 840K | +0.22% |
| 2026-05-18 | 107.10 | 113.55 | 106.55 | 112.97 | 919K | +5.46% |
| 2026-05-15 | 105.40 | 110.47 | 105.40 | 107.12 | 662K | +3.07% |
| 2026-05-14 | 104.21 | 106.83 | 103.06 | 103.93 | 761K | -0.29% |
| 2026-05-13 | 105.90 | 107.42 | 102.19 | 104.23 | 923K | -2.91% |
| 2026-05-12 | 110.19 | 111.26 | 106.63 | 107.35 | 787K | -2.30% |
| 2026-05-11 | 109.79 | 111.29 | 108.35 | 109.88 | 861K | -0.99% |
| 2026-05-08 | 114.00 | 114.95 | 106.82 | 110.98 | 1.76M | +1.70% |
| 2026-05-07 | 104.72 | 111.07 | 103.60 | 109.12 | 1.54M | +6.43% |
| 2026-05-06 | 107.49 | 107.49 | 102.25 | 102.53 | 680K | -4.78% |
| 2026-05-05 | 108.18 | 109.10 | 105.87 | 107.68 | 129K | -1.24% |
| 2026-05-04 | 109.02 | 111.76 | 106.78 | 109.03 | 727K | -0.52% |
| 2026-05-01 | 107.59 | 110.31 | 105.84 | 109.60 | 659K | +3.90% |
| 2026-04-30 | 105.92 | 106.88 | 104.66 | 105.49 | 461K | -2.27% |
| 2026-04-29 | 102.23 | 108.00 | 101.75 | 107.94 | 804K | +5.52% |
| 2026-04-28 | 103.27 | 105.04 | 101.37 | 102.29 | 879K | +0.90% |
| 2026-04-27 | 102.38 | 104.67 | 101.18 | 101.38 | 706K | -0.79% |
| 2026-04-24 | 99.44 | 103.05 | 99.17 | 102.19 | 735K | +2.11% |
| 2026-04-23 | 102.44 | 103.93 | 97.85 | 100.08 | 467K | -3.89% |
| 2026-04-22 | 103.73 | 105.47 | 101.45 | 104.13 | 684K | +0.51% |
| 2026-04-21 | 102.97 | 106.21 | 102.97 | 103.60 | 389K | +0.45% |
| 2026-04-20 | 101.01 | 103.50 | 101.01 | 103.14 | 609K | +2.34% |
| 2026-04-17 | 101.21 | 102.10 | 99.89 | 100.78 | 677K | +0.12% |
| 2026-04-16 | 102.19 | 103.37 | 99.53 | 100.66 | 601K | +0.14% |
| 2026-04-15 | 99.18 | 101.97 | 97.25 | 100.52 | 692K | +2.66% |
| 2026-04-14 | 99.32 | 101.22 | 97.33 | 97.92 | 627K | -1.58% |
| 2026-04-13 | 95.10 | 100.09 | 95.10 | 99.49 | 692K | +4.62% |
| 2026-04-10 | 94.55 | 96.10 | 92.99 | 95.10 | 862K | -0.08% |
| 2026-04-09 | 101.57 | 101.88 | 93.27 | 95.18 | 1.63M | -7.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -42.7% over the past year, below its 5-year annualized CAGR of -11.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PCTY's all-time high price?
Paylocity Holding Corporation reached $314.50 on 2021-11-05. The 52-week high is $197.78. Current 1-year return of -42.7% places the stock further from 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.