Paylocity Holding Corporation Common Stockのデータ

Paylocity Holding Corporation Common Stockの基本情報

名前 Paylocity Holding Corporation Common Stock
ティッカー PCTY
United States
上場年 2014.0
セクター Technology

Paylocity Holding Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 207.93 199.75 206.49 201.08 220400.0 201.08
2021-02-12 206.57 202.57 203.65 205.88 194100.0 205.88
2021-02-11 208.0 201.33 207.66 203.62 374300.0 203.62
2021-02-10 213.38 205.0 212.87 205.6 178100.0 205.6
2021-02-09 214.74 205.87 208.5 213.49 270400.0 213.49
2021-02-08 209.93 202.69 203.65 207.64 267300.0 207.64
2021-02-05 211.85 202.01 209.0 203.04 346100.0 203.04
2021-02-04 213.54 204.72 205.84 213.06 326400.0 213.06
2021-02-03 205.91 201.42 202.84 204.53 220200.0 204.53
2021-02-02 204.35 194.26 194.26 202.16 253000.0 202.16
2021-02-01 194.15 188.55 189.39 192.69 184100.0 192.69
2021-01-29 192.83 186.09 190.93 187.46 259400.0 187.46
2021-01-28 195.52 185.67 188.21 191.81 395100.0 191.81
2021-01-27 189.27 180.4 189.0 186.12 451200.0 186.12
2021-01-26 199.75 191.33 199.28 191.86 195600.0 191.86
2021-01-25 205.45 195.56 203.5 198.29 163800.0 198.29
2021-01-22 202.51 198.5 198.72 201.58 170500.0 201.58
2021-01-21 203.73 198.59 203.24 200.06 202300.0 200.06
2021-01-20 202.78 195.89 195.89 202.08 208900.0 202.08
2021-01-19 195.35 188.72 191.05 194.51 264500.0 194.51
2021-01-15 197.72 189.14 195.14 189.37 151900.0 189.37
2021-01-14 196.26 191.1 194.59 193.51 303400.0 193.51
2021-01-13 198.32 192.85 196.12 193.35 203300.0 193.35
2021-01-12 198.71 194.07 198.36 196.01 206900.0 196.01
2021-01-11 201.65 195.96 200.54 198.03 177300.0 198.03
2021-01-08 205.91 197.46 197.46 202.57 279300.0 202.57
2021-01-07 196.72 185.26 185.9 196.48 333100.0 196.48
2021-01-06 192.41 182.15 192.41 184.16 934500.0 184.16
2021-01-05 202.0 195.2 197.76 195.99 467900.0 195.99
2021-01-04 206.77 197.38 205.61 199.03 232700.0 199.03
2020-12-31 207.58 203.95 207.51 205.91 310100.0 205.91
2020-12-30 211.24 205.08 209.28 206.64 192100.0 206.64
2020-12-29 216.29 203.45 212.68 208.21 252600.0 208.21
2020-12-28 218.34 210.1 217.65 212.12 255300.0 212.12
2020-12-24 217.03 212.4 214.42 214.28 83500.0 214.28
2020-12-23 217.35 212.3 214.09 214.88 304500.0 214.88
2020-12-22 213.3 203.62 204.43 212.8 328900.0 212.8
2020-12-21 204.62 197.37 199.49 204.12 322600.0 204.12
2020-12-18 203.33 198.31 200.67 201.79 809200.0 201.79
2020-12-17 198.99 193.36 195.37 198.63 319200.0 198.63
2020-12-16 195.55 190.64 192.52 192.95 345200.0 192.95
2020-12-15 195.66 192.11 194.77 192.53 298200.0 192.53
2020-12-14 197.56 193.12 193.7 193.99 362900.0 193.99
2020-12-11 192.31 187.54 188.94 192.11 303600.0 192.11
2020-12-10 189.94 184.24 186.35 189.46 237000.0 189.46
2020-12-09 197.92 185.86 196.51 186.91 226500.0 186.91
2020-12-08 197.18 191.16 194.69 196.06 771400.0 196.06
2020-12-07 199.6 193.24 195.86 194.21 669500.0 194.21
2020-12-04 199.02 194.7 197.44 195.72 234200.0 195.72
2020-12-03 199.57 194.68 195.59 195.81 265100.0 195.81
2020-12-02 198.15 194.07 197.98 194.77 249200.0 194.77
2020-12-01 202.22 195.42 197.5 199.54 353600.0 199.54
2020-11-30 203.09 195.82 201.35 196.6 348900.0 196.6
2020-11-27 200.93 192.31 196.87 200.37 105200.0 200.37
2020-11-25 197.3 192.85 194.75 195.06 164300.0 195.06
2020-11-24 196.99 192.44 195.39 193.7 161500.0 193.7
2020-11-23 197.57 192.57 196.16 195.15 137800.0 195.15
2020-11-20 198.13 189.91 194.0 194.87 202200.0 194.87
2020-11-19 194.71 188.78 190.99 193.45 307500.0 193.45
2020-11-18 194.46 184.39 186.93 191.69 286100.0 191.69
2020-11-17 188.92 183.08 184.51 186.75 273100.0 186.75
2020-11-16 188.17 179.76 188.17 184.02 456600.0 184.02
2020-11-13 195.77 187.5 194.29 189.14 319900.0 189.14
2020-11-12 196.09 190.69 194.63 192.23 205300.0 192.23
2020-11-11 202.0 191.88 199.51 193.2 298500.0 193.2
2020-11-10 202.16 191.49 201.6 196.14 469700.0 196.14
2020-11-09 209.59 192.17 192.17 204.49 644400.0 204.49
2020-11-06 194.51 180.44 183.3 189.33 475600.0 189.33
2020-11-05 207.67 188.42 206.31 191.02 1099200.0 191.02
2020-11-04 203.26 191.42 191.73 202.05 503900.0 202.05
2020-11-03 187.51 182.18 183.32 186.19 235200.0 186.19
2020-11-02 189.38 177.72 184.92 180.56 315600.0 180.56
2020-10-30 188.43 182.65 187.3 185.52 366700.0 185.52
2020-10-29 190.5 186.33 186.58 188.75 304000.0 188.75
2020-10-28 187.85 181.21 186.66 186.13 209900.0 186.13
2020-10-27 192.83 188.23 190.35 190.04 304000.0 190.04
2020-10-26 190.32 185.83 187.57 188.64 209200.0 188.64
2020-10-23 191.4 184.74 186.98 190.81 173100.0 190.81
2020-10-22 188.0 181.26 186.59 185.94 246300.0 185.94
2020-10-21 196.37 186.36 192.21 186.63 241700.0 186.63
2020-10-20 195.12 190.0 191.95 190.21 173400.0 190.21
2020-10-19 195.98 190.18 194.33 191.57 238800.0 191.57
2020-10-16 196.32 191.66 196.22 192.8 220500.0 192.8
2020-10-15 196.17 185.48 185.94 193.93 281600.0 193.93
2020-10-14 191.99 187.24 190.21 190.36 255400.0 190.36
2020-10-13 190.64 187.06 188.9 189.05 277600.0 189.05
2020-10-12 189.93 182.4 185.63 188.72 335300.0 188.72
2020-10-09 184.69 180.2 182.9 183.94 260500.0 183.94
2020-10-08 181.71 178.42 180.84 180.43 290300.0 180.43
2020-10-07 181.26 172.24 174.74 179.0 302000.0 179.0
2020-10-06 175.7 169.4 171.66 172.15 388000.0 172.15
2020-10-05 173.38 164.96 166.06 172.04 315500.0 172.04
2020-10-02 167.52 162.05 167.52 164.57 507100.0 164.57
2020-10-01 165.31 161.6 162.68 162.46 432400.0 162.46
2020-09-30 167.59 159.23 161.96 161.42 581300.0 161.42
2020-09-29 163.35 158.66 159.13 162.33 320900.0 162.33
2020-09-28 159.66 153.57 153.57 158.55 362100.0 158.55
2020-09-25 152.77 145.18 145.74 151.73 219600.0 151.73
2020-09-24 147.35 143.22 147.35 145.16 204700.0 145.16
2020-09-23 152.76 147.27 149.77 148.12 261700.0 148.12
2020-09-22 150.2 144.29 147.45 149.89 181000.0 149.89
2020-09-21 146.45 139.31 139.84 146.45 214400.0 146.45
2020-09-18 147.86 141.17 145.6 143.84 422400.0 143.84
2020-09-17 146.85 143.89 146.85 144.88 356000.0 144.88
2020-09-16 153.99 146.56 149.63 147.01 354500.0 147.01
2020-09-15 146.87 143.54 145.0 146.22 266700.0 146.22
2020-09-14 144.19 138.58 139.02 143.88 274400.0 143.88
2020-09-11 142.87 135.1 141.77 137.38 268300.0 137.38
2020-09-10 146.62 138.78 143.28 140.24 236400.0 140.24
2020-09-09 144.71 140.3 140.86 141.8 258800.0 141.8
2020-09-08 141.5 131.31 132.31 139.32 435700.0 139.32
2020-09-04 142.24 130.95 140.92 137.4 396300.0 137.4
2020-09-03 148.84 139.37 148.2 141.71 430200.0 141.71
2020-09-02 152.42 146.05 151.86 150.21 376000.0 150.21
2020-09-01 151.0 146.92 147.43 150.69 342000.0 150.69
2020-08-31 147.73 145.64 146.5 147.25 376300.0 147.25
2020-08-28 146.56 144.05 144.37 146.34 262500.0 146.34
2020-08-27 145.12 141.13 142.87 143.18 288400.0 143.18
2020-08-26 143.09 139.12 139.12 141.59 248300.0 141.59
2020-08-25 140.1 135.86 136.19 138.99 343500.0 138.99
2020-08-24 136.84 133.8 136.36 135.77 231600.0 135.77
2020-08-21 138.57 133.76 137.63 135.57 423700.0 135.57
2020-08-20 140.1 133.95 133.95 138.57 389700.0 138.57
2020-08-19 135.68 129.79 132.12 135.27 450700.0 135.27
2020-08-18 133.3 130.43 131.09 131.99 413700.0 131.99
2020-08-17 134.68 131.87 132.53 132.53 222600.0 132.53
2020-08-14 133.46 130.98 131.96 131.64 229000.0 131.64
2020-08-13 135.88 126.53 126.53 132.86 334600.0 132.86
2020-08-12 131.52 124.75 131.17 127.1 1034100.0 127.1
2020-08-11 135.03 130.73 132.69 131.16 535500.0 131.16
2020-08-10 134.05 129.76 132.87 133.06 448600.0 133.06
2020-08-07 134.1 128.26 134.0 132.8 754800.0 132.8
2020-08-06 138.84 132.7 138.17 134.41 527000.0 134.41
2020-08-05 138.7 134.69 134.72 138.22 743500.0 138.22
2020-08-04 137.19 133.16 134.66 133.94 354800.0 133.94
2020-08-03 136.05 132.16 133.53 134.75 320300.0 134.75
2020-07-31 134.7 130.59 134.7 133.2 234900.0 133.2
2020-07-30 134.64 130.5 133.05 133.11 206700.0 133.11
2020-07-29 136.01 133.27 133.64 135.29 175000.0 135.29
2020-07-28 135.0 131.7 133.13 131.87 172100.0 131.87
2020-07-27 134.57 131.49 133.1 134.22 229700.0 134.22
2020-07-24 135.02 131.08 133.74 131.96 242400.0 131.96
2020-07-23 140.18 133.82 136.87 135.39 475900.0 135.39
2020-07-22 139.1 135.6 136.79 136.25 306900.0 136.25
2020-07-21 142.52 135.62 142.52 136.09 559300.0 136.09
2020-07-20 141.47 137.56 137.56 140.7 357400.0 140.7
2020-07-17 138.55 135.25 136.27 137.34 276400.0 137.34
2020-07-16 136.89 133.96 134.82 136.14 196000.0 136.14
2020-07-15 142.92 135.3 138.0 137.61 274100.0 137.61
2020-07-14 135.43 130.23 133.56 135.17 411800.0 135.17
2020-07-13 148.27 135.33 146.43 135.36 422300.0 135.36
2020-07-10 146.0 142.94 146.0 144.54 262700.0 144.54
2020-07-09 150.36 143.28 149.53 145.63 533000.0 145.63
2020-07-08 148.23 145.23 145.86 147.9 420200.0 147.9
2020-07-07 150.21 143.75 149.77 143.83 566300.0 143.83
2020-07-06 155.72 149.55 155.51 150.85 453800.0 150.85
2020-07-02 156.0 152.12 152.62 152.99 394600.0 152.99
2020-07-01 152.0 145.46 146.09 150.88 469200.0 150.88
2020-06-30 146.71 138.95 138.95 145.89 623000.0 145.89
2020-06-29 142.67 137.77 142.67 139.56 358500.0 139.56
2020-06-26 144.6 139.53 143.32 142.94 591800.0 142.94
2020-06-25 144.72 140.79 142.65 143.11 546600.0 143.11
2020-06-24 147.82 141.3 145.94 142.76 424000.0 142.76
2020-06-23 147.65 144.9 146.46 146.33 259800.0 146.33
2020-06-22 146.18 141.51 142.74 144.38 344100.0 144.38
2020-06-19 148.28 141.01 147.1 142.2 664500.0 142.2
2020-06-18 145.73 137.13 139.37 143.91 830100.0 143.91
2020-06-17 137.98 134.07 137.47 134.38 504500.0 134.38
2020-06-16 136.79 132.49 136.06 136.25 257300.0 136.25
2020-06-15 132.87 123.25 124.76 131.87 261100.0 131.87
2020-06-12 131.21 123.68 129.02 128.06 333200.0 128.06
2020-06-11 132.68 123.49 129.96 124.44 440100.0 124.44
2020-06-10 137.62 132.87 136.25 134.97 504600.0 134.97
2020-06-09 138.68 135.35 135.96 135.6 277000.0 135.6
2020-06-08 138.98 136.09 138.55 137.99 404000.0 137.99
2020-06-05 140.71 133.54 134.39 138.48 677900.0 138.48
2020-06-04 139.26 129.79 139.26 132.46 490300.0 132.46
2020-06-03 140.24 136.7 138.65 139.91 395700.0 139.91
2020-06-02 136.85 131.58 135.48 136.67 656500.0 136.67
2020-06-01 135.62 128.04 129.78 134.84 513500.0 134.84
2020-05-29 130.23 124.07 124.07 130.01 552800.0 130.01
2020-05-28 129.54 124.76 127.33 125.5 414600.0 125.5
2020-05-27 126.96 119.05 124.23 126.87 584000.0 126.87
2020-05-26 123.03 119.14 121.65 122.49 439300.0 122.49
2020-05-22 124.54 117.61 120.59 117.85 344100.0 117.85
2020-05-21 122.79 119.03 119.03 121.19 319900.0 121.19
2020-05-20 123.88 118.6 123.77 120.21 301500.0 120.21
2020-05-19 124.14 119.06 119.06 120.84 673800.0 120.84
2020-05-18 119.84 115.5 115.7 119.0 627100.0 119.0
2020-05-15 114.27 109.35 109.74 113.59 375700.0 113.59
2020-05-14 111.29 105.49 108.31 111.06 278500.0 111.06
2020-05-13 116.1 108.68 113.2 110.48 699600.0 110.48
2020-05-12 121.75 115.1 121.4 115.34 428900.0 115.34
2020-05-11 123.62 114.66 115.78 120.92 595800.0 120.92
2020-05-08 123.46 112.87 123.14 117.42 1281000.0 117.42
2020-05-07 124.9 116.89 117.03 121.47 854000.0 121.47
2020-05-06 116.65 112.46 113.04 114.57 503500.0 114.57
2020-05-05 114.88 110.86 112.19 112.77 458500.0 112.77
2020-05-04 109.43 103.05 105.24 108.96 544000.0 108.96
2020-05-01 115.96 106.51 112.46 107.14 1444200.0 107.14
2020-04-30 118.76 110.84 113.08 114.53 6878400.0 114.53
2020-04-29 113.87 102.5 103.0 112.75 1804200.0 112.75
2020-04-28 104.5 96.92 101.54 100.02 2428200.0 100.02
2020-04-27 93.25 88.01 89.87 92.88 408100.0 92.88
2020-04-24 89.25 85.22 87.69 88.43 523700.0 88.43
2020-04-23 88.66 85.0 87.17 86.91 1031300.0 86.91
2020-04-22 89.97 86.51 87.0 87.44 1089700.0 87.44
2020-04-21 91.07 84.48 90.71 85.35 646900.0 85.35
2020-04-20 96.93 92.44 93.47 92.72 354600.0 92.72
2020-04-17 95.89 90.0 90.99 94.89 496500.0 94.89
2020-04-16 95.74 87.13 94.0 87.35 739100.0 87.35
2020-04-15 98.86 95.45 97.34 97.08 329500.0 97.08
2020-04-14 102.32 97.21 97.21 99.98 444700.0 99.98
2020-04-13 102.04 93.36 101.0 95.09 630300.0 95.09
2020-04-09 104.14 94.84 95.39 101.01 1371000.0 101.01
2020-04-08 94.98 86.11 87.66 93.73 474600.0 93.73
2020-04-07 88.79 83.15 85.71 86.17 980900.0 86.17
2020-04-06 83.07 75.69 78.02 82.37 844300.0 82.37
2020-04-03 79.16 73.07 79.16 74.02 1149800.0 74.02
2020-04-02 83.19 77.86 81.67 79.9 917100.0 79.9
2020-04-01 86.18 79.66 84.46 82.33 1025100.0 82.33
2020-03-31 91.6 86.36 90.19 88.32 630200.0 88.32
2020-03-30 92.59 89.39 92.59 91.25 541900.0 91.25
2020-03-27 95.81 90.97 93.54 92.04 344600.0 92.04
2020-03-26 97.8 90.14 92.5 96.72 602600.0 96.72
2020-03-25 95.14 87.11 88.73 92.54 684100.0 92.54
2020-03-24 89.92 83.89 84.12 87.37 673000.0 87.37
2020-03-23 84.09 73.58 79.35 79.4 1030500.0 79.4
2020-03-20 90.47 79.08 83.37 82.25 840700.0 82.25
2020-03-19 86.4 74.73 78.01 81.88 727900.0 81.88
2020-03-18 87.02 66.98 87.02 78.39 1026400.0 78.39
2020-03-17 94.49 85.61 92.64 92.64 570200.0 92.64
2020-03-16 94.93 82.52 92.39 90.51 562800.0 90.51
2020-03-13 106.63 93.12 103.01 105.09 692400.0 105.09
2020-03-12 104.11 95.28 100.64 96.6 644500.0 96.6
2020-03-11 114.23 106.89 112.79 108.94 431200.0 108.94
2020-03-10 118.77 111.26 118.65 116.03 424200.0 116.03
2020-03-09 119.58 111.09 114.34 115.91 550700.0 115.91
2020-03-06 130.02 120.86 127.61 124.74 468800.0 124.74
2020-03-05 137.54 131.08 133.31 132.26 221700.0 132.26
2020-03-04 136.91 130.18 131.9 136.66 298100.0 136.66
2020-03-03 137.84 126.44 134.56 129.51 440500.0 129.51
2020-03-02 133.5 127.86 128.9 133.22 409900.0 133.22
2020-02-28 129.52 122.44 124.09 129.52 461000.0 129.52
2020-02-27 134.95 126.22 130.0 129.56 491000.0 129.56
2020-02-26 140.42 133.23 133.47 135.27 343700.0 135.27
2020-02-25 139.35 131.54 138.22 133.66 473700.0 133.66
2020-02-24 137.38 130.0 132.84 136.53 338200.0 136.53
2020-02-21 144.01 137.56 144.01 138.72 337800.0 138.72
2020-02-20 149.72 141.38 149.72 145.05 415300.0 145.05
2020-02-19 150.73 147.38 148.24 149.73 323200.0 149.73
2020-02-18 147.83 144.55 147.57 147.45 311000.0 147.45