Innovator Nasdaq-100 10 Buffer ETF Quarterly (QBUF)

Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.82	27.86	27.72	27.79	27.79	-0.71%	9,761
Jul 31, 2025	28.13	28.52	27.97	27.99	27.99	-0.05%	19,099
Jul 30, 2025	27.98	28.08	27.96	28.00	28.00	0.01%	15,954
Jul 29, 2025	28.07	28.07	27.98	28.00	28.00	-0.07%	63,295
Jul 28, 2025	28.02	28.05	27.96	28.02	28.02	0.05%	324,098
Jul 25, 2025	27.98	28.05	27.93	28.00	28.00	0.16%	13,383
Jul 24, 2025	27.94	28.01	27.92	27.96	27.96	0.18%	27,909
Jul 23, 2025	27.89	27.96	27.83	27.91	27.91	0.14%	16,513
Jul 22, 2025	27.91	27.91	27.79	27.87	27.87	-0.18%	31,724
Jul 21, 2025	27.87	27.95	27.87	27.92	27.92	0.27%	17,378
Jul 18, 2025	27.87	27.89	27.77	27.84	27.84	0.01%	66,067
Jul 17, 2025	27.74	27.89	27.74	27.84	27.84	0.23%	34,964
Jul 16, 2025	27.76	27.81	27.62	27.78	27.78	-0.02%	91,876
Jul 15, 2025	27.84	27.84	27.74	27.78	27.78	0.23%	60,279
Jul 14, 2025	27.66	27.78	27.66	27.72	27.72	-0.02%	39,491
Jul 11, 2025	27.70	27.75	27.67	27.72	27.72	-0.40%	30,345
Jul 10, 2025	27.75	28.22	27.66	27.83	27.83	0.45%	266,292
Jul 9, 2025	27.70	27.76	27.65	27.71	27.71	0.14%	25,668
Jul 8, 2025	27.65	27.89	27.60	27.67	27.67	0.09%	41,965
Jul 7, 2025	27.63	27.67	27.56	27.64	27.64	-0.14%	25,901
Jul 3, 2025	27.63	27.71	27.63	27.68	27.68	0.40%	261,784
Jul 2, 2025	27.53	27.62	27.51	27.57	27.57	0.09%	1,305,106
Jul 1, 2025	27.63	27.63	27.47	27.55	27.55	-0.02%	299,492
Jun 30, 2025	27.51	27.67	27.51	27.55	27.55	-0.13%	177,210
Jun 27, 2025	27.61	27.65	27.54	27.59	27.59	-	66,990
Jun 26, 2025	27.62	27.62	27.56	27.59	27.59	0.07%	13,513
Jun 25, 2025	27.54	27.59	27.54	27.57	27.57	-0.02%	12,281
Jun 24, 2025	27.58	27.62	27.55	27.57	27.57	0.05%	6,752
Jun 23, 2025	27.59	27.60	27.51	27.56	27.56	0.21%	12,195
Jun 20, 2025	27.59	27.62	27.48	27.50	27.50	-0.11%	65,107
Jun 18, 2025	27.52	27.55	27.47	27.53	27.53	0.13%	6,149
Jun 17, 2025	27.56	27.56	27.45	27.50	27.50	0.05%	17,378
Jun 16, 2025	27.55	27.58	27.46	27.48	27.48	-0.29%	14,737
Jun 13, 2025	27.42	27.56	27.41	27.56	27.56	0.22%	4,962
Jun 12, 2025	27.52	27.52	27.45	27.50	27.50	0.02%	2,791
Jun 11, 2025	27.55	27.57	27.44	27.50	27.50	0.07%	21,473
Jun 10, 2025	27.45	27.55	27.44	27.48	27.48	-0.16%	9,243
Jun 9, 2025	27.43	27.54	27.41	27.52	27.52	0.12%	30,044
Jun 6, 2025	27.51	27.53	27.41	27.49	27.49	0.10%	13,484
Jun 5, 2025	27.49	27.51	27.38	27.46	27.46	0.07%	22,597
Jun 4, 2025	27.39	27.50	27.39	27.44	27.44	0.09%	9,161
Jun 3, 2025	27.42	27.46	27.36	27.42	27.42	0.05%	4,455
Jun 2, 2025	27.42	27.45	27.36	27.40	27.40	0.18%	157,210
May 30, 2025	27.33	27.40	27.29	27.35	27.35	0.11%	21,292
May 29, 2025	27.38	27.43	27.32	27.32	27.32	-0.07%	5,157
May 28, 2025	27.29	27.39	27.29	27.34	27.34	0.18%	5,197
May 27, 2025	27.32	27.39	27.26	27.29	27.29	0.33%	6,203
May 23, 2025	27.19	27.28	27.17	27.20	27.20	-0.49%	3,453
May 22, 2025	27.26	27.42	27.20	27.33	27.33	0.31%	36,809
May 21, 2025	27.32	27.34	27.22	27.25	27.25	-0.26%	11,564

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.