Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	70.91	71.04	70.40	70.81	70.81	-0.80%	1,701,049
Jul 31, 2025	71.66	72.19	71.26	71.38	71.38	-0.86%	1,408,678
Jul 30, 2025	72.36	72.45	71.70	72.00	72.00	-0.66%	1,875,238
Jul 29, 2025	72.75	72.82	72.34	72.48	72.48	-0.29%	1,186,002
Jul 28, 2025	72.96	72.96	72.57	72.69	72.69	-0.32%	2,199,326
Jul 25, 2025	72.60	72.99	72.58	72.92	72.92	0.61%	1,339,158
Jul 24, 2025	72.45	72.72	72.38	72.48	72.48	-	1,562,669
Jul 23, 2025	72.09	72.48	71.99	72.48	72.48	1.09%	1,511,719
Jul 22, 2025	71.35	71.76	71.35	71.70	71.70	0.36%	1,409,109
Jul 21, 2025	71.54	71.79	71.40	71.44	71.44	0.10%	1,656,369
Jul 18, 2025	71.80	71.80	71.31	71.37	71.37	-0.27%	1,048,839
Jul 17, 2025	71.14	71.63	71.13	71.56	71.56	0.79%	1,279,999
Jul 16, 2025	70.86	71.06	70.26	71.00	71.00	0.32%	6,465,590
Jul 15, 2025	71.56	71.57	70.77	70.77	70.77	-0.92%	1,206,518
Jul 14, 2025	71.09	71.47	70.99	71.43	71.43	0.34%	903,543
Jul 11, 2025	71.42	71.44	71.13	71.19	71.19	-0.86%	1,008,670
Jul 10, 2025	71.81	72.04	71.63	71.81	71.81	0.01%	1,036,722
Jul 9, 2025	71.86	71.94	71.37	71.80	71.80	0.24%	1,073,855
Jul 8, 2025	71.76	71.86	71.55	71.63	71.63	-0.20%	1,089,190
Jul 7, 2025	72.02	72.15	71.42	71.77	71.77	-0.47%	1,070,009
Jul 3, 2025	71.83	72.22	71.78	72.11	72.11	0.53%	497,122
Jul 2, 2025	71.68	71.73	71.37	71.73	71.73	0.04%	1,050,934
Jul 1, 2025	71.25	71.84	71.22	71.70	71.70	0.62%	1,117,122
Jun 30, 2025	70.98	71.44	70.86	71.26	71.26	0.64%	2,177,458
Jun 27, 2025	70.51	71.23	70.46	70.81	70.81	0.77%	1,162,596
Jun 26, 2025	70.07	70.33	69.92	70.27	70.27	0.44%	1,010,030
Jun 25, 2025	70.58	70.58	69.90	69.96	69.96	-0.81%	942,469
Jun 24, 2025	70.42	70.65	70.11	70.53	70.53	0.87%	1,478,921
Jun 23, 2025	69.13	69.96	68.89	69.92	69.92	1.01%	1,376,881
Jun 20, 2025	69.67	69.74	69.00	69.22	69.05	-0.10%	1,424,804
Jun 18, 2025	69.99	70.07	69.19	69.29	69.12	-0.86%	1,163,562
Jun 17, 2025	70.29	70.44	69.83	69.89	69.72	-0.82%	1,509,079
Jun 16, 2025	70.29	70.78	70.27	70.47	70.30	0.87%	813,000
Jun 13, 2025	70.25	70.47	69.67	69.86	69.69	-1.74%	1,691,787
Jun 12, 2025	70.81	71.12	70.70	71.10	70.93	0.23%	962,216
Jun 11, 2025	71.20	71.31	70.69	70.94	70.77	-0.31%	1,078,336
Jun 10, 2025	71.05	71.20	70.73	71.16	70.99	0.25%	1,190,818
Jun 9, 2025	71.45	71.48	70.95	70.98	70.81	-0.57%	954,700
Jun 6, 2025	71.40	71.61	71.12	71.39	71.22	0.79%	612,481
Jun 5, 2025	71.24	71.33	70.65	70.83	70.66	-0.35%	1,173,702
Jun 4, 2025	71.04	71.33	71.03	71.08	70.91	0.21%	1,118,875
Jun 3, 2025	70.49	70.96	70.36	70.93	70.76	0.60%	1,262,022
Jun 2, 2025	70.02	70.53	69.60	70.51	70.34	0.30%	740,746
May 30, 2025	70.09	70.47	69.64	70.30	70.13	0.26%	900,443
May 29, 2025	70.46	70.46	69.65	70.12	69.95	0.16%	1,194,985
May 28, 2025	70.35	70.55	69.95	70.01	69.84	-0.47%	1,036,686
May 27, 2025	69.68	70.34	69.48	70.34	70.17	1.96%	843,997
May 23, 2025	68.69	69.26	68.68	68.99	68.82	-0.72%	936,026
May 22, 2025	69.49	69.88	69.24	69.49	69.32	-0.14%	835,037
May 21, 2025	70.09	70.55	69.44	69.59	69.42	-1.40%	1,146,450