Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	51.30	51.36	51.24	51.27	51.27	0.08%	14,080
Aug 12, 2025	51.10	51.25	51.06	51.23	51.23	0.47%	6,453
Aug 11, 2025	51.00	51.11	50.96	50.99	50.99	-0.01%	10,637
Aug 8, 2025	50.95	51.06	50.86	51.00	51.00	0.52%	10,335
Aug 7, 2025	50.92	50.98	50.66	50.73	50.73	-0.08%	26,521
Aug 6, 2025	50.67	50.84	50.67	50.77	50.77	0.38%	27,401
Aug 5, 2025	50.71	50.71	50.58	50.58	50.58	-0.24%	13,536
Aug 4, 2025	50.63	50.76	50.63	50.70	50.70	0.77%	25,513
Aug 1, 2025	50.39	50.46	50.23	50.31	50.31	-0.80%	15,306
Jul 31, 2025	51.02	51.02	50.72	50.72	50.72	-0.17%	31,611
Jul 30, 2025	50.89	50.94	50.71	50.80	50.80	-0.04%	28,779
Jul 29, 2025	50.94	50.96	50.79	50.82	50.82	-0.20%	31,328
Jul 28, 2025	50.91	50.94	50.85	50.92	50.92	0.08%	4,956
Jul 25, 2025	50.78	50.94	50.78	50.88	50.88	0.32%	14,677
Jul 24, 2025	50.76	50.83	50.72	50.72	50.72	-0.03%	6,522
Jul 23, 2025	50.59	50.75	50.56	50.74	50.74	0.38%	12,674
Jul 22, 2025	50.48	50.60	50.43	50.54	50.54	0.05%	9,979
Jul 21, 2025	50.60	50.65	50.50	50.52	50.52	0.18%	12,601
Jul 18, 2025	50.47	50.51	50.43	50.43	50.43	-0.05%	17,165
Jul 17, 2025	50.32	50.46	50.32	50.46	50.46	0.23%	11,044
Jul 16, 2025	50.16	50.38	50.03	50.34	50.34	0.26%	13,941
Jul 15, 2025	50.51	50.51	50.21	50.21	50.21	-0.21%	8,842
Jul 14, 2025	50.21	50.37	50.20	50.32	50.32	0.19%	6,945
Jul 11, 2025	50.15	50.32	50.15	50.22	50.22	-0.25%	16,482
Jul 10, 2025	50.27	50.38	50.23	50.35	50.35	0.18%	18,378
Jul 9, 2025	50.24	50.27	50.14	50.25	50.25	0.34%	42,208
Jul 8, 2025	50.15	50.16	50.05	50.09	50.09	0.06%	18,738
Jul 7, 2025	50.28	50.28	49.91	50.06	50.06	-0.44%	36,343
Jul 3, 2025	50.15	50.34	50.15	50.28	50.28	0.42%	61,875
Jul 2, 2025	49.99	50.12	49.99	50.07	50.07	0.18%	35,812
Jul 1, 2025	50.00	50.08	49.88	49.98	49.98	-0.10%	53,006
Jun 30, 2025	50.01	50.04	49.89	50.03	50.03	0.38%	108,901
Jun 27, 2025	49.76	49.93	49.66	49.84	49.84	0.30%	34,636
Jun 26, 2025	49.65	49.76	49.60	49.69	49.69	0.40%	12,705
Jun 25, 2025	49.56	49.65	49.43	49.49	49.49	-0.12%	1,212,918
Jun 24, 2025	49.43	49.63	49.34	49.55	49.55	0.85%	559,813
Jun 23, 2025	48.82	49.16	48.80	49.13	49.13	0.55%	15,745
Jun 20, 2025	49.15	49.15	48.76	48.86	48.86	-0.13%	33,788
Jun 18, 2025	48.95	49.08	48.88	48.92	48.92	0.07%	22,910
Jun 17, 2025	49.03	49.12	48.83	48.89	48.89	-0.51%	17,068
Jun 16, 2025	49.13	49.23	49.08	49.14	49.14	0.58%	15,947
Jun 13, 2025	48.87	49.13	48.73	48.86	48.86	-0.75%	24,264
Jun 12, 2025	49.08	49.33	49.05	49.23	49.23	0.29%	40,428
Jun 11, 2025	49.27	49.28	49.01	49.09	49.09	-0.21%	44,963
Jun 10, 2025	49.07	49.21	49.00	49.20	49.20	0.34%	37,369
Jun 9, 2025	49.01	49.10	48.95	49.03	49.03	0.06%	36,636
Jun 6, 2025	48.91	49.04	48.90	49.00	49.00	0.80%	45,179
Jun 5, 2025	48.89	48.97	48.53	48.61	48.61	-0.53%	45,973
Jun 4, 2025	48.90	48.92	48.82	48.87	48.87	0.10%	72,558
Jun 3, 2025	48.68	48.88	48.61	48.82	48.82	0.31%	53,869