Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	82.16	82.24	80.83	81.23	81.23	-0.01%	438,837
Aug 6, 2025	81.49	81.50	81.08	81.24	81.24	0.05%	525,163
Aug 5, 2025	81.00	81.32	80.12	81.20	81.20	0.56%	348,859
Aug 4, 2025	79.96	80.80	79.77	80.75	80.75	1.71%	248,177
Aug 1, 2025	80.02	80.04	78.56	79.39	79.39	-1.83%	205,241
Jul 31, 2025	81.39	81.52	80.53	80.87	80.87	-0.93%	279,961
Jul 30, 2025	83.00	83.09	81.18	81.63	81.63	-1.33%	281,486
Jul 29, 2025	83.58	83.60	82.56	82.73	82.73	-0.53%	178,759
Jul 28, 2025	83.55	83.59	82.97	83.17	83.17	-0.42%	346,421
Jul 25, 2025	83.28	83.52	82.52	83.52	83.52	0.60%	167,850
Jul 24, 2025	84.16	84.16	82.94	83.02	83.02	-1.64%	357,475
Jul 23, 2025	83.94	84.48	83.62	84.40	84.40	1.13%	279,927
Jul 22, 2025	82.39	83.68	82.39	83.46	83.46	1.68%	267,092
Jul 21, 2025	82.51	83.01	82.07	82.08	82.08	0.02%	315,199
Jul 18, 2025	83.16	83.16	81.91	82.06	82.06	-0.83%	417,098
Jul 17, 2025	81.79	82.94	81.79	82.75	82.75	1.10%	126,472
Jul 16, 2025	81.86	81.95	80.45	81.85	81.85	0.58%	230,851
Jul 15, 2025	83.54	83.55	81.35	81.38	81.38	-2.15%	177,763
Jul 14, 2025	83.09	83.24	82.53	83.17	83.17	-0.07%	257,587
Jul 11, 2025	83.58	83.60	83.03	83.23	83.23	-1.18%	207,420
Jul 10, 2025	83.35	84.73	83.31	84.22	84.22	1.14%	223,060
Jul 9, 2025	83.07	83.33	82.27	83.27	83.27	0.63%	228,870
Jul 8, 2025	81.98	83.28	81.98	82.75	82.75	1.00%	365,798
Jul 7, 2025	82.56	83.41	81.55	81.93	81.93	-1.57%	419,486
Jul 3, 2025	83.16	83.58	83.07	83.24	83.24	0.39%	110,663
Jul 2, 2025	81.91	82.98	81.57	82.92	82.92	1.37%	453,257
Jul 1, 2025	79.56	82.83	79.52	81.80	81.80	2.56%	475,673
Jun 30, 2025	80.39	80.39	79.61	79.76	79.76	-0.45%	256,915
Jun 27, 2025	80.06	80.55	79.39	80.12	80.12	0.35%	255,392
Jun 26, 2025	79.15	79.92	79.04	79.84	79.84	1.49%	230,248
Jun 25, 2025	79.51	79.51	78.66	78.67	78.67	-0.88%	202,237
Jun 24, 2025	79.17	79.75	78.93	79.37	79.37	0.88%	222,120
Jun 23, 2025	77.53	78.68	76.90	78.68	78.68	0.74%	298,107
Jun 20, 2025	78.65	78.73	77.90	78.10	77.67	-0.17%	223,070
Jun 18, 2025	77.87	78.96	77.87	78.23	77.80	0.44%	113,267
Jun 17, 2025	78.23	78.62	77.79	77.89	77.46	-1.20%	100,715
Jun 16, 2025	78.76	79.31	78.28	78.84	78.40	1.21%	190,323
Jun 13, 2025	78.62	78.92	77.66	77.90	77.47	-1.99%	142,482
Jun 12, 2025	79.35	79.68	78.93	79.48	79.04	-0.44%	95,879
Jun 11, 2025	80.77	80.77	79.60	79.83	79.39	-0.65%	104,867
Jun 10, 2025	79.97	80.67	79.73	80.35	79.90	1.08%	117,900
Jun 9, 2025	79.03	79.98	78.95	79.49	79.05	1.35%	142,949
Jun 6, 2025	78.42	78.74	78.03	78.43	78.00	1.19%	98,681
Jun 5, 2025	77.72	78.01	77.04	77.51	77.08	-0.15%	201,431
Jun 4, 2025	77.90	78.13	77.57	77.63	77.20	-0.27%	121,460
Jun 3, 2025	76.56	78.02	76.16	77.84	77.41	1.94%	116,103
Jun 2, 2025	76.85	76.85	75.61	76.36	75.94	-0.73%	305,478
May 30, 2025	77.00	77.28	76.45	76.92	76.49	-0.66%	317,908
May 29, 2025	77.50	77.66	76.58	77.43	77.00	0.57%	130,680
May 28, 2025	77.90	78.00	76.89	76.99	76.56	-1.17%	506,899