Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.46	34.61	34.29	34.61	-	0.95%	14,442
Aug 12, 2025	33.84	34.30	33.84	34.28	34.28	1.22%	13,145
Aug 11, 2025	34.05	34.05	33.82	33.87	33.87	-0.27%	15,968
Aug 8, 2025	33.95	34.12	33.89	33.96	33.96	0.14%	28,795
Aug 7, 2025	34.08	34.08	33.79	33.92	33.92	0.01%	21,643
Aug 6, 2025	33.98	34.01	33.80	33.91	33.91	-0.22%	34,875
Aug 5, 2025	34.00	34.09	33.85	33.99	33.99	-0.01%	32,839
Aug 4, 2025	33.80	33.99	33.80	33.99	33.99	1.15%	23,231
Aug 1, 2025	34.09	34.09	33.43	33.61	33.61	-1.16%	46,745
Jul 31, 2025	34.38	34.45	33.98	34.00	34.00	-1.31%	24,541
Jul 30, 2025	34.70	34.72	34.31	34.45	34.45	-0.77%	15,750
Jul 29, 2025	34.82	34.82	34.61	34.72	34.72	-0.36%	13,917
Jul 28, 2025	34.89	35.01	34.79	34.84	34.84	-0.76%	13,223
Jul 25, 2025	35.03	35.12	34.82	35.11	35.11	1.00%	29,957
Jul 24, 2025	34.83	34.94	34.72	34.77	34.77	0.26%	51,270
Jul 23, 2025	34.55	34.70	34.47	34.67	34.67	0.82%	11,347
Jul 22, 2025	33.80	34.39	33.80	34.39	34.39	1.53%	11,832
Jul 21, 2025	34.09	34.13	33.84	33.88	33.88	-0.46%	74,202
Jul 18, 2025	34.27	34.27	33.91	34.03	34.03	-0.18%	36,447
Jul 17, 2025	33.67	34.14	33.67	34.09	34.09	1.02%	131,907
Jul 16, 2025	33.84	33.84	33.46	33.75	33.75	0.33%	20,535
Jul 15, 2025	34.00	34.04	33.64	33.64	33.64	-1.23%	54,091
Jul 14, 2025	34.03	34.10	33.95	34.06	34.06	0.18%	10,702
Jul 11, 2025	34.18	34.18	33.95	34.00	34.00	-0.56%	25,291
Jul 10, 2025	34.09	34.41	34.09	34.19	34.19	-0.06%	40,679
Jul 9, 2025	34.49	34.49	33.98	34.21	34.21	0.23%	26,139
Jul 8, 2025	34.25	34.25	34.10	34.13	34.13	-0.12%	65,492
Jul 7, 2025	34.37	34.37	34.03	34.17	34.17	-0.55%	20,073
Jul 3, 2025	34.49	34.49	34.20	34.36	34.36	0.56%	61,822
Jul 2, 2025	34.48	34.48	33.96	34.17	34.17	0.08%	26,096
Jul 1, 2025	33.73	34.22	33.73	34.14	34.14	0.90%	30,985
Jun 30, 2025	33.65	33.88	33.65	33.84	33.84	0.59%	22,666
Jun 27, 2025	33.71	33.80	33.50	33.64	33.64	0.36%	26,733
Jun 26, 2025	33.59	33.59	33.33	33.52	33.52	0.75%	66,865
Jun 25, 2025	33.45	33.45	33.25	33.27	33.27	-0.69%	37,114
Jun 24, 2025	33.46	33.56	33.26	33.50	33.50	0.95%	53,671
Jun 23, 2025	32.93	33.21	32.71	33.19	33.19	1.02%	19,063
Jun 20, 2025	33.04	33.18	32.73	32.85	32.85	-0.03%	21,190
Jun 18, 2025	33.11	33.16	32.84	32.86	32.86	-0.39%	28,269
Jun 17, 2025	33.21	33.21	32.94	32.99	32.99	-0.69%	93,510
Jun 16, 2025	33.33	33.34	33.06	33.22	33.22	0.88%	17,417
Jun 13, 2025	33.04	33.29	32.89	32.93	32.93	-1.08%	17,587
Jun 12, 2025	32.55	33.32	32.55	33.29	33.29	0.33%	69,787
Jun 11, 2025	33.06	33.32	33.06	33.18	33.18	-0.30%	20,329
Jun 10, 2025	33.56	33.56	33.18	33.28	33.28	0.27%	24,729
Jun 9, 2025	33.18	33.40	33.12	33.19	33.19	-0.63%	19,589
Jun 6, 2025	33.48	33.48	33.24	33.40	33.40	1.10%	11,876
Jun 5, 2025	33.16	33.26	33.03	33.04	33.04	-0.32%	36,125
Jun 4, 2025	33.17	33.32	33.14	33.14	33.14	-0.03%	21,399
Jun 3, 2025	32.74	33.18	32.74	33.15	33.15	0.80%	15,412