Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	49.77	49.79	49.37	49.54	49.54	-0.52%	12,351,498
Jul 31, 2025	49.89	50.05	49.71	49.80	49.80	-0.52%	6,256,496
Jul 30, 2025	50.26	50.33	49.98	50.06	50.06	-0.81%	10,545,616
Jul 29, 2025	50.60	50.62	50.42	50.47	50.47	0.06%	8,877,201
Jul 28, 2025	50.62	50.65	50.38	50.44	50.44	-0.79%	6,660,153
Jul 25, 2025	50.74	50.84	50.60	50.84	50.84	-0.27%	5,360,053
Jul 24, 2025	51.16	51.17	50.96	50.98	50.98	-0.49%	5,681,977
Jul 23, 2025	51.05	51.25	51.01	51.23	51.23	0.93%	15,946,860
Jul 22, 2025	50.67	50.79	50.44	50.76	50.76	0.02%	16,282,980
Jul 21, 2025	50.67	50.93	50.57	50.75	50.75	0.51%	5,868,083
Jul 18, 2025	50.71	50.79	50.46	50.49	50.49	-0.12%	5,386,093
Jul 17, 2025	50.25	50.59	50.20	50.55	50.55	0.62%	10,502,399
Jul 16, 2025	50.00	50.25	49.83	50.24	50.24	0.46%	7,597,184
Jul 15, 2025	50.07	50.13	49.88	50.01	50.01	0.73%	7,899,067
Jul 14, 2025	49.58	49.69	49.51	49.65	49.65	0.12%	5,039,726
Jul 11, 2025	49.67	49.67	49.56	49.59	49.59	-0.14%	7,209,805
Jul 10, 2025	49.66	49.69	49.48	49.66	49.66	0.10%	9,292,655
Jul 9, 2025	49.67	49.68	49.46	49.61	49.61	-0.02%	7,040,889
Jul 8, 2025	49.64	49.66	49.50	49.62	49.62	0.38%	8,605,351
Jul 7, 2025	49.59	49.72	49.36	49.43	49.43	-1.18%	8,273,805
Jul 3, 2025	49.86	50.06	49.85	50.02	50.02	0.44%	5,099,624
Jul 2, 2025	49.50	49.81	49.42	49.80	49.80	0.28%	13,396,242
Jul 1, 2025	49.60	49.72	49.50	49.66	49.66	0.40%	12,818,124
Jun 30, 2025	49.27	49.52	49.16	49.46	49.46	0.14%	9,388,376
Jun 27, 2025	49.36	49.49	49.23	49.39	49.39	-0.10%	8,246,129
Jun 26, 2025	49.35	49.51	49.24	49.44	49.44	0.67%	7,417,861
Jun 25, 2025	49.11	49.15	49.01	49.11	49.11	0.24%	7,019,015
Jun 24, 2025	48.58	49.03	48.58	48.99	48.99	2.17%	10,711,671
Jun 23, 2025	47.54	47.97	47.46	47.95	47.95	0.82%	9,587,065
Jun 20, 2025	48.00	48.00	47.54	47.56	47.56	-1.23%	7,903,014
Jun 18, 2025	48.21	48.37	48.07	48.15	48.01	-0.27%	8,556,160
Jun 17, 2025	48.54	48.61	48.22	48.28	48.14	-1.13%	7,342,743
Jun 16, 2025	48.85	49.11	48.82	48.83	48.69	0.93%	7,233,952
Jun 13, 2025	48.30	48.54	48.23	48.38	48.24	-1.51%	8,019,010
Jun 12, 2025	49.00	49.14	48.93	49.12	48.98	0.02%	8,442,273
Jun 11, 2025	49.16	49.25	49.03	49.11	48.97	0.33%	8,005,821
Jun 10, 2025	48.85	48.95	48.70	48.95	48.81	0.74%	6,603,245
Jun 9, 2025	48.46	48.68	48.40	48.59	48.45	0.73%	7,797,082
Jun 6, 2025	48.11	48.26	48.03	48.24	48.10	0.44%	6,974,868
Jun 5, 2025	48.25	48.27	47.95	48.03	47.89	0.25%	9,619,055
Jun 4, 2025	47.80	47.98	47.75	47.91	47.77	0.99%	8,386,197
Jun 3, 2025	47.31	47.47	47.23	47.44	47.30	0.23%	7,926,583
Jun 2, 2025	47.12	47.34	46.99	47.33	47.19	0.70%	16,323,272
May 30, 2025	47.12	47.19	46.73	47.00	46.86	-1.16%	9,403,027
May 29, 2025	47.75	47.76	47.40	47.55	47.41	0.44%	10,474,568
May 28, 2025	47.46	47.46	47.31	47.34	47.20	-0.61%	15,196,562
May 27, 2025	47.59	47.68	47.48	47.63	47.49	-0.36%	5,895,605
May 23, 2025	47.43	47.85	47.42	47.80	47.66	0.42%	7,399,046
May 22, 2025	47.55	47.72	47.46	47.60	47.46	-0.23%	10,094,767
May 21, 2025	47.99	48.08	47.63	47.71	47.57	-0.25%	8,524,175