PCTY - Paylocity Holding Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 2023174,09181,89173,57181,35181,35442.300
01 jun 2023171,38174,16168,90171,23171,23404.900
31 may 2023171,57173,19169,23172,75172,751.200.300
30 may 2023174,07176,64171,73172,13172,13463.500
26 may 2023172,12174,39171,18172,61172,61279.500
25 may 2023175,36175,36170,87171,28171,28333.600
24 may 2023173,87174,29171,96172,84172,84473.600
23 may 2023172,61175,28172,61175,08175,08737.400
22 may 2023174,37176,71172,88174,06174,06458.800
19 may 2023173,16174,07171,18173,77173,77498.600
18 may 2023170,60173,81170,20173,34173,34275.100
17 may 2023169,23172,01167,08170,78170,78457.500
16 may 2023167,50169,24165,01168,14168,14560.800
15 may 2023163,14170,35162,14169,43169,43576.600
12 may 2023164,90166,41162,06163,30163,30716.500
11 may 2023168,46168,46161,12165,20165,20846.400
10 may 2023172,09172,67167,38168,52168,52865.000
09 may 2023172,13173,38167,40169,58169,58976.000
08 may 2023174,12177,42171,50173,55173,55724.800
05 may 2023177,69177,69160,00173,32173,321.600.200
04 may 2023188,83191,21182,95183,67183,67521.800
03 may 2023190,19192,74186,38187,24187,24551.000
02 may 2023194,90195,09185,94189,69189,69397.600
01 may 2023191,68197,05191,16195,57195,57367.300
28 abr 2023188,20194,22184,58193,29193,29506.500
27 abr 2023185,51191,52184,72190,38190,38286.100
26 abr 2023185,74188,36183,51184,21184,21694.400
25 abr 2023190,26193,74183,24183,79183,79348.900
24 abr 2023194,37195,77189,08192,48192,48226.500
21 abr 2023192,25194,95191,19193,93193,93257.100
20 abr 2023195,26197,04192,54192,61192,61271.500
19 abr 2023196,31199,61196,31198,63198,63250.000
18 abr 2023201,44202,08195,59197,76197,76281.400
17 abr 2023198,33199,41195,50198,58198,58233.500
14 abr 2023194,80198,03192,78197,82197,82211.100
13 abr 2023193,03196,92193,03196,41196,41362.200
12 abr 2023194,21195,85190,30190,37190,37255.200
11 abr 2023188,80192,23188,43191,09191,09389.500
10 abr 2023184,75190,13182,27189,90189,90212.600
06 abr 2023185,57187,90182,18187,62187,62383.800
05 abr 2023194,04195,38185,22187,59187,59418.700
04 abr 2023194,48195,59191,99195,27195,27531.400
03 abr 2023196,86196,86191,27194,09194,09239.500
31 mar 2023196,68200,45195,99198,78198,78445.400
30 mar 2023195,10201,04194,27196,34196,34520.500
29 mar 2023183,83191,68181,82191,60191,60551.100
28 mar 2023181,23183,18180,73181,09181,09509.300
27 mar 2023182,61184,57180,09181,39181,39266.200
24 mar 2023180,85184,09179,13182,25182,25602.900
23 mar 2023179,86184,80177,29180,85180,85376.700
22 mar 2023181,98183,82177,08177,17177,17850.400
21 mar 2023178,81184,03178,81182,24182,24526.600
20 mar 2023179,79179,92174,33177,53177,53308.100
17 mar 2023178,11181,07175,61180,51180,51859.900
16 mar 2023175,91181,97175,23178,45178,45484.600
15 mar 2023177,46180,30174,71176,73176,73534.700
14 mar 2023179,97182,74177,72180,24180,24651.300
13 mar 2023172,71182,58171,93176,22176,22893.400
10 mar 2023181,22183,89169,65174,54174,54663.600
09 mar 2023185,83189,51182,04182,35182,35350.100
08 mar 2023186,37187,37184,20186,31186,31383.400
07 mar 2023191,46192,66185,19186,98186,98457.700
06 mar 2023190,89194,39186,42191,14191,14683.100
03 mar 2023189,51192,89188,84191,03191,03538.900
02 mar 2023188,00192,21186,44189,68189,68498.800
01 mar 2023192,75196,31188,15188,89188,89467.400
28 feb 2023194,00195,74191,72192,61192,61627.300
27 feb 2023198,57199,89192,11193,56193,56599.200
24 feb 2023200,24201,42195,56197,02197,02500.200
23 feb 2023207,08207,46201,64205,10205,10369.000
22 feb 2023206,59208,95203,18204,16204,16360.100
21 feb 2023204,90206,51200,18203,96203,96412.900
17 feb 2023208,80210,21202,89209,31209,31426.800
16 feb 2023212,42216,29208,30209,20209,20539.500
15 feb 2023214,95220,91214,95218,07218,07525.900
14 feb 2023216,48221,19214,33217,06217,06609.300
13 feb 2023222,17222,17216,90217,54217,54485.300
10 feb 2023221,12222,18214,18220,03220,03584.600
09 feb 2023230,10232,47221,24222,01222,01670.000
08 feb 2023231,62233,54219,84224,92224,92429.700
07 feb 2023217,10234,42214,42232,89232,89527.900
06 feb 2023217,01221,22215,40218,29218,29367.400
03 feb 2023228,07235,00216,97218,99218,99692.200
02 feb 2023224,66233,05224,66226,04226,04670.200
01 feb 2023209,85220,07208,68219,52219,52453.600
31 ene 2023202,44208,95201,12208,29208,29337.100
30 ene 2023204,62206,62201,18202,09202,09292.000
27 ene 2023203,64208,30202,87206,62206,62250.600
26 ene 2023197,97205,13196,68204,99204,99460.100
25 ene 2023193,00195,79185,83194,18194,18587.500
24 ene 2023200,33202,32197,34197,83197,83470.300
23 ene 2023202,56204,79200,44202,10202,10394.300
20 ene 2023196,84201,19193,89200,57200,57268.600
19 ene 2023195,01198,24192,01195,63195,63256.500
18 ene 2023200,63201,79195,76197,42197,42582.200
17 ene 2023193,90200,61191,74198,54198,54276.400
13 ene 2023188,84194,60188,84194,03194,03232.700
12 ene 2023197,39197,44191,29191,87191,87330.000
11 ene 2023189,28196,89187,10196,01196,01403.700
10 ene 2023185,96187,49180,62187,18187,18273.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...