Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.18	47.30	47.00	47.10	-	0.02%	62,635
Aug 12, 2025	47.01	47.14	46.76	47.09	47.09	0.56%	99,634
Aug 11, 2025	46.78	47.06	46.76	46.83	46.83	0.30%	98,260
Aug 8, 2025	46.52	46.75	46.44	46.69	46.69	0.71%	78,493
Aug 7, 2025	46.51	46.64	46.12	46.36	46.36	0.19%	90,868
Aug 6, 2025	45.70	46.27	45.69	46.27	46.27	1.29%	86,251
Aug 5, 2025	45.90	46.09	45.59	45.68	45.68	0.09%	70,180
Aug 4, 2025	45.39	45.70	45.28	45.64	45.64	1.58%	106,614
Aug 1, 2025	45.26	45.26	44.77	44.93	44.93	-1.47%	169,475
Jul 31, 2025	46.18	46.18	45.50	45.60	45.60	-0.31%	114,877
Jul 30, 2025	45.66	45.85	45.50	45.74	45.74	0.35%	123,249
Jul 29, 2025	45.90	45.98	45.52	45.58	45.58	-0.48%	95,160
Jul 28, 2025	45.69	45.89	45.69	45.80	45.80	0.50%	110,096
Jul 25, 2025	45.50	45.71	45.41	45.57	45.57	-0.07%	113,664
Jul 24, 2025	45.61	45.70	45.39	45.60	45.60	0.18%	143,838
Jul 23, 2025	45.41	45.52	45.16	45.52	45.52	-1.54%	121,571
Jul 22, 2025	46.69	46.69	45.88	46.23	45.27	-0.84%	166,427
Jul 21, 2025	46.51	46.75	46.40	46.62	45.65	0.58%	239,780
Jul 18, 2025	46.57	46.58	46.26	46.35	45.38	-0.09%	153,440
Jul 17, 2025	46.33	46.45	46.12	46.39	45.42	0.17%	146,464
Jul 16, 2025	46.41	46.53	45.87	46.31	45.34	0.28%	183,623
Jul 15, 2025	46.20	46.33	46.18	46.18	45.22	0.02%	95,086
Jul 14, 2025	46.03	46.21	45.90	46.17	45.21	0.30%	124,476
Jul 11, 2025	46.00	46.09	45.81	46.03	45.07	0.17%	66,905
Jul 10, 2025	45.95	46.00	45.80	45.95	44.99	0.15%	97,577
Jul 9, 2025	45.70	45.94	45.70	45.88	44.92	0.42%	101,504
Jul 8, 2025	45.62	45.74	45.48	45.69	44.74	0.64%	159,347
Jul 7, 2025	45.49	45.51	45.32	45.40	44.45	-0.50%	113,861
Jul 3, 2025	45.50	45.69	45.50	45.63	44.68	0.64%	62,098
Jul 2, 2025	45.17	45.36	44.96	45.34	44.39	0.71%	73,211
Jul 1, 2025	45.37	45.41	44.82	45.02	44.08	-1.10%	138,490
Jun 30, 2025	45.56	45.65	45.45	45.52	44.57	0.37%	155,972
Jun 27, 2025	45.50	45.57	45.17	45.35	44.40	-0.11%	155,411
Jun 26, 2025	45.25	45.42	45.10	45.40	44.45	0.78%	199,570
Jun 25, 2025	45.13	45.17	44.89	45.05	44.11	-1.79%	140,050
Jun 24, 2025	45.45	45.94	45.45	45.87	43.97	1.62%	206,426
Jun 23, 2025	44.71	45.14	44.51	45.14	43.27	1.01%	179,181
Jun 20, 2025	45.12	45.19	44.51	44.69	42.84	-0.36%	108,552
Jun 18, 2025	44.79	45.00	44.64	44.85	43.00	0.31%	118,196
Jun 17, 2025	44.91	44.97	44.64	44.71	42.86	-0.42%	85,034
Jun 16, 2025	44.51	44.94	44.51	44.90	43.04	1.42%	128,937
Jun 13, 2025	44.30	44.60	44.14	44.27	42.44	-0.72%	68,486
Jun 12, 2025	44.44	44.67	44.44	44.59	42.75	0.16%	77,627
Jun 11, 2025	44.66	44.79	44.45	44.52	42.68	-0.22%	134,384
Jun 10, 2025	44.45	44.69	44.32	44.62	42.78	0.61%	97,827
Jun 9, 2025	43.96	44.40	43.96	44.35	42.52	0.75%	107,506
Jun 6, 2025	44.10	44.19	43.91	44.02	42.20	1.34%	97,741
Jun 5, 2025	43.96	44.23	43.24	43.44	41.64	-1.16%	96,427
Jun 4, 2025	43.91	43.97	43.71	43.95	42.13	0.30%	103,722
Jun 3, 2025	43.51	43.95	43.37	43.82	42.01	0.83%	93,836