Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.81	21.89	21.76	21.86	21.86	0.05%	10,186
Jul 31, 2025	21.85	21.94	21.78	21.85	21.75	0.28%	12,385
Jul 30, 2025	21.85	21.93	21.79	21.79	21.69	-0.68%	15,064
Jul 29, 2025	21.94	21.96	21.90	21.94	21.84	-0.14%	5,602
Jul 28, 2025	22.09	22.09	21.95	21.97	21.87	-0.50%	4,654
Jul 25, 2025	22.05	22.10	22.00	22.08	21.98	-0.05%	9,214
Jul 24, 2025	22.05	22.18	22.05	22.09	21.99	-0.08%	18,919
Jul 23, 2025	22.16	22.16	22.02	22.11	22.01	-0.54%	8,406
Jul 22, 2025	21.98	22.25	21.94	22.23	22.13	1.14%	17,456
Jul 21, 2025	21.89	22.06	21.89	21.98	21.88	0.34%	44,182
Jul 18, 2025	21.95	21.97	21.91	21.91	21.80	0.38%	6,923
Jul 17, 2025	21.80	21.92	21.78	21.82	21.72	-0.27%	7,605
Jul 16, 2025	21.80	21.91	21.77	21.88	21.78	0.07%	10,159
Jul 15, 2025	22.01	22.01	21.84	21.87	21.76	-0.32%	11,391
Jul 14, 2025	21.99	21.99	21.86	21.94	21.83	0.07%	55,466
Jul 11, 2025	21.94	21.96	21.87	21.92	21.82	-0.23%	9,635
Jul 10, 2025	21.92	22.01	21.89	21.97	21.87	-	21,962
Jul 9, 2025	21.94	22.00	21.91	21.97	21.87	0.25%	11,838
Jul 8, 2025	21.89	21.96	21.88	21.92	21.81	-0.07%	7,186
Jul 7, 2025	21.93	22.00	21.91	21.93	21.83	-0.23%	20,337
Jul 3, 2025	21.93	22.01	21.93	21.98	21.88	0.03%	5,870
Jul 2, 2025	21.97	22.00	21.82	21.97	21.87	-0.10%	14,256
Jul 1, 2025	22.05	22.05	21.95	22.00	21.89	-0.25%	101,524
Jun 30, 2025	22.01	22.12	21.96	22.05	21.86	0.15%	47,618
Jun 27, 2025	21.96	22.02	21.96	22.02	21.83	0.03%	27,368
Jun 26, 2025	21.89	22.03	21.89	22.01	21.82	0.39%	26,486
Jun 25, 2025	21.82	21.95	21.80	21.93	21.74	-0.79%	13,323
Jun 24, 2025	21.77	22.10	21.77	22.10	21.91	1.35%	16,677
Jun 23, 2025	21.72	21.82	21.67	21.81	21.62	0.30%	16,546
Jun 20, 2025	21.65	21.81	21.65	21.74	21.56	0.35%	10,481
Jun 18, 2025	21.71	21.73	21.64	21.67	21.48	0.05%	2,023
Jun 17, 2025	21.77	21.77	21.66	21.66	21.47	-0.56%	3,239
Jun 16, 2025	21.73	21.83	21.73	21.78	21.59	0.29%	7,388
Jun 13, 2025	21.71	21.74	21.67	21.71	21.53	-0.38%	4,554
Jun 12, 2025	21.80	21.88	21.73	21.80	21.61	0.41%	6,414
Jun 11, 2025	21.77	21.77	21.68	21.71	21.52	0.30%	4,176
Jun 10, 2025	21.63	21.68	21.63	21.64	21.46	0.09%	4,259
Jun 9, 2025	21.67	21.67	21.58	21.62	21.44	0.29%	8,025
Jun 6, 2025	21.58	21.63	21.52	21.56	21.37	-0.29%	9,427
Jun 5, 2025	21.70	21.71	21.55	21.62	21.44	0.14%	372,567
Jun 4, 2025	21.59	21.63	21.55	21.59	21.41	0.19%	13,041
Jun 3, 2025	21.53	21.57	21.49	21.55	21.37	-0.19%	4,901
Jun 2, 2025	21.51	21.59	21.48	21.59	21.41	-	44,789
May 30, 2025	21.50	21.61	21.50	21.59	21.31	0.16%	7,804
May 29, 2025	21.56	21.59	21.51	21.56	21.27	0.26%	6,655
May 28, 2025	21.54	21.54	21.46	21.50	21.22	0.33%	5,229
May 27, 2025	21.54	21.55	21.43	21.43	21.15	-0.07%	12,950
May 23, 2025	21.35	21.47	21.35	21.45	21.17	0.07%	4,119
May 22, 2025	21.41	21.44	21.33	21.43	21.15	0.12%	3,260
May 21, 2025	21.44	21.51	21.40	21.41	21.13	-0.16%	3,459