XNAS
Datos históricos de Paylocity Holding Corporation
Paylocity Holding Corporation · PCTY
$153.41
▲ +0.03 (+0.02%)
Última operación · 10/10/2026, 18:05:13 UTC
- Variación en el periodo
- +2.31%
- Máximo
- US$161.93
- 1 de septiembre de 2026
- Mínimo
- US$92.99
- 10 de abril de 2026
- Volumen medio diario
- 0.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 153.72 | 155.31 | 152.54 | 153.96 | +0.61% | 445,900.243 |
| 8 oct 2026 | 148.10 | 153.15 | 148.10 | 153.02 | +3.38% | 712,345.174 |
| 7 oct 2026 | 146.55 | 149.93 | 146.08 | 148.02 | +1.27% | 571,067.893 |
| 6 oct 2026 | 147.18 | 148.65 | 145.32 | 146.16 | −0.83% | 526,349.986 |
| 5 oct 2026 | 145.57 | 147.67 | 144.49 | 147.39 | +2.02% | 556,937.892 |
| 2 oct 2026 | 147.29 | 149.00 | 144.26 | 144.47 | −1.45% | 560,473.646 |
| 1 oct 2026 | 145.64 | 148.57 | 144.55 | 146.60 | +2.83% | 768,654.024 |
| 30 sep 2026 | 142.19 | 143.47 | 141.05 | 142.57 | +0.27% | 571,612.616 |
| 29 sep 2026 | 143.33 | 144.35 | 139.42 | 142.19 | −0.37% | 621,955.38 |
| 28 sep 2026 | 141.85 | 145.02 | 140.55 | 142.72 | −0.44% | 797,336.024 |
| 25 sep 2026 | 143.60 | 148.09 | 142.55 | 143.35 | −0.20% | 746,441.037 |
| 24 sep 2026 | 145.35 | 146.35 | 142.76 | 143.64 | +0.04% | 595,272.07 |
| 23 sep 2026 | 145.97 | 145.97 | 141.65 | 143.58 | −1.46% | 834,694.101 |
| 22 sep 2026 | 146.92 | 147.13 | 143.25 | 145.71 | +0.89% | 779,746.094 |
| 21 sep 2026 | 143.12 | 145.06 | 142.10 | 144.42 | +0.48% | 639,297.923 |
| 18 sep 2026 | 144.22 | 145.78 | 143.31 | 143.73 | −1.71% | 1.18 M |
| 17 sep 2026 | 146.61 | 148.70 | 144.64 | 146.23 | −0.74% | 637,337.015 |
| 16 sep 2026 | 144.37 | 148.68 | 143.62 | 147.32 | +0.07% | 590,199.578 |
| 15 sep 2026 | 146.25 | 148.71 | 145.47 | 147.22 | −0.51% | 539,986.075 |
| 14 sep 2026 | 146.99 | 148.66 | 144.76 | 147.97 | +4.45% | 762,138.351 |
| 11 sep 2026 | 142.97 | 144.10 | 140.89 | 141.66 | −0.84% | 608,262.756 |
| 10 sep 2026 | 144.03 | 144.97 | 142.24 | 142.86 | +0.53% | 682,009.64 |
| 9 sep 2026 | 143.10 | 143.83 | 140.39 | 142.10 | −1.00% | 562,367.685 |
| 8 sep 2026 | 150.95 | 151.57 | 143.29 | 143.53 | −5.73% | 611,517.158 |
| 4 sep 2026 | 152.37 | 153.20 | 148.39 | 152.25 | −1.41% | 566,124.155 |
| 3 sep 2026 | 157.56 | 159.35 | 153.58 | 154.43 | −0.11% | 469,113.982 |
| 2 sep 2026 | 155.52 | 156.22 | 153.46 | 154.60 | −0.91% | 376,462.782 |
| 1 sep 2026 | 158.08 | 161.93 | 155.39 | 156.02 | −2.62% | 560,715.457 |
| 31 ago 2026 | 156.65 | 160.73 | 156.24 | 160.22 | +1.45% | 1.04 M |
| 28 ago 2026 | 157.82 | 159.27 | 157.38 | 157.93 | −0.14% | 459,551.358 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.