Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	65.36	65.49	64.97	65.41	65.41	-0.47%	1,271,133
Jul 31, 2025	66.11	66.21	65.66	65.72	65.72	-1.22%	332,163
Jul 30, 2025	66.82	67.02	66.29	66.53	66.53	-0.98%	576,300
Jul 29, 2025	67.21	67.34	67.02	67.19	67.19	-0.10%	252,775
Jul 28, 2025	67.80	67.80	67.14	67.26	67.26	-1.77%	1,511,640
Jul 25, 2025	67.97	68.49	67.88	68.47	68.47	0.18%	408,374
Jul 24, 2025	68.52	68.67	68.35	68.35	68.35	-1.11%	304,282
Jul 23, 2025	68.12	69.13	68.06	69.12	69.12	2.10%	881,623
Jul 22, 2025	67.30	67.76	67.21	67.70	67.70	0.59%	352,222
Jul 21, 2025	67.25	67.70	67.17	67.30	67.30	0.43%	657,086
Jul 18, 2025	67.61	67.67	66.98	67.01	67.01	-0.19%	655,956
Jul 17, 2025	66.90	67.19	66.85	67.14	67.14	0.07%	361,415
Jul 16, 2025	66.80	67.15	66.60	67.09	67.09	0.36%	966,315
Jul 15, 2025	67.66	67.66	66.83	66.85	66.85	-1.15%	1,267,459
Jul 14, 2025	67.35	67.72	67.35	67.63	67.63	-0.09%	1,572,427
Jul 11, 2025	67.86	67.86	67.61	67.69	67.69	-1.08%	6,235,906
Jul 10, 2025	68.37	68.51	68.17	68.43	68.43	-0.09%	317,943
Jul 9, 2025	68.17	68.50	68.08	68.49	68.49	1.02%	218,900
Jul 8, 2025	67.30	67.87	67.19	67.80	67.80	0.89%	333,973
Jul 7, 2025	67.39	67.62	67.01	67.20	67.20	-0.59%	901,209
Jul 3, 2025	67.60	67.75	67.50	67.60	67.60	-0.16%	256,200
Jul 2, 2025	67.23	67.71	67.06	67.71	67.71	0.37%	384,483
Jul 1, 2025	67.18	67.47	67.18	67.46	67.46	-	506,486
Jun 30, 2025	67.19	67.48	66.96	67.46	67.46	0.21%	412,637
Jun 27, 2025	67.22	67.53	66.99	67.32	67.32	0.91%	1,245,062
Jun 26, 2025	66.54	66.74	66.41	66.71	66.71	0.86%	784,111
Jun 25, 2025	66.12	66.23	65.95	66.14	66.14	-0.72%	1,614,679
Jun 24, 2025	66.32	66.71	66.20	66.62	66.62	-0.39%	3,580,631
Jun 23, 2025	65.87	66.90	65.87	66.88	65.76	0.87%	572,592
Jun 20, 2025	66.94	66.94	64.50	66.30	65.19	-0.63%	1,379,215
Jun 18, 2025	67.75	67.75	66.58	66.72	65.60	-0.09%	636,485
Jun 17, 2025	67.45	67.53	66.71	66.78	65.66	-1.40%	589,029
Jun 16, 2025	68.10	68.39	67.70	67.73	66.59	0.28%	1,003,599
Jun 13, 2025	67.52	67.92	67.35	67.54	66.41	-1.47%	394,671
Jun 12, 2025	68.42	68.69	68.38	68.55	67.40	0.91%	1,794,801
Jun 11, 2025	68.16	68.28	67.85	67.93	66.79	-0.12%	631,608
Jun 10, 2025	68.15	68.39	67.87	68.01	66.87	0.24%	429,939
Jun 9, 2025	67.72	68.11	67.68	67.85	66.71	-0.16%	864,416
Jun 6, 2025	67.83	68.05	67.79	67.96	66.82	0.40%	1,701,058
Jun 5, 2025	68.11	68.13	67.60	67.69	66.55	0.09%	458,377
Jun 4, 2025	67.56	67.87	67.43	67.63	66.49	0.58%	322,494
Jun 3, 2025	67.05	67.30	66.89	67.24	66.11	-0.74%	271,805
Jun 2, 2025	67.22	67.78	66.89	67.74	66.60	1.00%	203,869
May 30, 2025	67.16	67.20	66.69	67.07	65.94	0.04%	240,759
May 29, 2025	67.18	67.18	66.71	67.04	65.91	0.51%	267,454
May 28, 2025	66.95	66.99	66.64	66.70	65.58	-1.05%	170,575
May 27, 2025	67.66	67.66	67.33	67.41	66.28	1.08%	354,900
May 23, 2025	66.07	66.83	66.07	66.69	65.57	-0.19%	187,908
May 22, 2025	66.56	67.02	66.42	66.82	65.70	-0.09%	316,414
May 21, 2025	67.44	67.63	66.88	66.88	65.76	-0.49%	236,278