Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	28.21	28.21	28.11	28.16	28.16	-0.02%	1,732
Aug 6, 2025	28.13	28.17	28.13	28.17	28.17	0.23%	2,330
Aug 5, 2025	28.07	28.11	28.07	28.11	28.11	-0.14%	916
Aug 4, 2025	28.07	28.18	28.07	28.15	28.15	0.36%	1,193
Aug 1, 2025	28.06	28.06	28.02	28.04	28.04	-0.34%	4,760
Jul 31, 2025	28.20	28.20	28.11	28.14	28.14	-0.02%	10,369
Jul 30, 2025	28.14	28.16	28.13	28.14	28.14	-0.09%	5,816
Jul 29, 2025	28.22	28.23	28.13	28.17	28.17	0.05%	5,850
Jul 28, 2025	28.13	28.20	28.13	28.16	28.16	-0.03%	1,352
Jul 25, 2025	28.15	28.17	28.11	28.16	28.16	0.26%	2,098
Jul 24, 2025	28.11	28.11	28.09	28.09	28.09	-0.07%	768
Jul 23, 2025	28.07	28.12	28.03	28.11	28.11	0.22%	8,959
Jul 22, 2025	28.00	28.09	28.00	28.05	28.05	0.01%	5,919
Jul 21, 2025	28.11	28.11	28.05	28.05	28.05	0.07%	4,729
Jul 18, 2025	27.98	28.06	27.98	28.03	28.03	0.05%	1,198
Jul 17, 2025	28.03	28.04	27.98	28.01	28.01	0.21%	5,773
Jul 16, 2025	27.95	28.01	27.92	27.95	27.95	-0.09%	6,639
Jul 15, 2025	28.03	28.03	27.96	27.98	27.98	-0.02%	1,642
Jul 14, 2025	27.93	28.01	27.93	27.98	27.98	0.08%	3,397
Jul 11, 2025	28.00	28.00	27.92	27.96	27.96	-0.07%	1,767
Jul 10, 2025	27.96	28.03	27.96	27.98	27.98	0.09%	1,033
Jul 9, 2025	27.92	28.01	27.91	27.96	27.96	0.16%	1,900
Jul 8, 2025	27.98	27.98	27.87	27.91	27.91	0.04%	6,301
Jul 7, 2025	28.00	28.00	27.86	27.90	27.90	-0.27%	8,616
Jul 3, 2025	27.96	28.01	27.93	27.98	27.98	0.14%	5,364
Jul 2, 2025	27.92	27.94	27.90	27.94	27.94	0.08%	5,290
Jul 1, 2025	27.93	27.93	27.88	27.92	27.92	0.01%	19,764
Jun 30, 2025	27.86	27.91	27.84	27.91	27.91	0.26%	6,604
Jun 27, 2025	27.85	27.86	27.78	27.84	27.84	0.09%	2,545
Jun 26, 2025	27.73	27.85	27.73	27.81	27.81	0.32%	3,888
Jun 25, 2025	27.72	27.75	27.70	27.73	27.73	0.01%	12,569
Jun 24, 2025	27.65	27.75	27.65	27.72	27.72	0.15%	6,011
Jun 23, 2025	27.61	27.68	27.53	27.68	27.68	0.52%	3,227
Jun 20, 2025	27.59	27.59	27.50	27.54	27.54	-0.01%	6,009
Jun 18, 2025	27.60	27.62	27.51	27.54	27.54	0.01%	1,764
Jun 17, 2025	27.61	27.62	27.53	27.54	27.54	-0.20%	1,083
Jun 16, 2025	27.62	27.64	27.59	27.59	27.59	0.29%	1,982
Jun 13, 2025	27.56	27.56	27.48	27.51	27.51	-0.34%	4,470
Jun 12, 2025	27.51	27.61	27.51	27.61	27.61	0.15%	3,135
Jun 11, 2025	27.66	27.66	27.52	27.57	27.57	-0.08%	3,104
Jun 10, 2025	27.52	27.59	27.52	27.59	27.59	0.16%	5,355
Jun 9, 2025	27.52	27.59	27.51	27.54	27.54	0.03%	3,253
Jun 6, 2025	27.53	27.54	27.50	27.54	27.54	0.34%	561
Jun 5, 2025	27.47	27.53	27.44	27.44	27.44	-0.03%	103,843
Jun 4, 2025	27.53	27.55	27.45	27.45	27.45	-0.10%	4,897
Jun 3, 2025	27.44	27.50	27.44	27.48	27.48	0.20%	16,496
Jun 2, 2025	27.35	27.42	27.30	27.42	27.42	0.11%	7,994
May 30, 2025	27.35	27.39	27.27	27.39	27.39	0.11%	27,419
May 29, 2025	27.46	27.46	27.34	27.36	27.36	0.14%	2,246
May 28, 2025	27.33	27.33	27.30	27.33	27.33	-0.20%	10,370