Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.76	0.82	0.76	0.80	0.80	10.34%	1,126,083
Aug 4, 2025	0.70	0.73	0.70	0.73	0.73	5.84%	320,413
Aug 1, 2025	0.69	0.72	0.68	0.69	0.69	-	510,247
Jul 31, 2025	0.69	0.71	0.68	0.69	0.69	-3.52%	365,698
Jul 30, 2025	0.68	0.71	0.68	0.71	0.71	2.90%	128,014
Jul 29, 2025	0.70	0.71	0.67	0.69	0.69	-2.13%	338,730
Jul 28, 2025	0.69	0.72	0.69	0.71	0.71	3.68%	468,564
Jul 25, 2025	0.71	0.73	0.68	0.68	0.68	-5.56%	392,444
Jul 24, 2025	0.74	0.74	0.71	0.72	0.72	-1.37%	192,467
Jul 23, 2025	0.72	0.77	0.71	0.73	0.73	2.82%	703,811
Jul 22, 2025	0.67	0.75	0.67	0.71	0.71	9.23%	815,501
Jul 21, 2025	0.68	0.69	0.65	0.65	0.65	-7.14%	2,114,956
Jul 18, 2025	0.70	0.73	0.67	0.70	0.70	-	469,707
Jul 17, 2025	0.76	0.76	0.70	0.70	0.70	-6.67%	452,279
Jul 16, 2025	0.76	0.78	0.75	0.75	0.75	-3.23%	118,406
Jul 15, 2025	0.75	0.78	0.73	0.78	0.78	3.33%	551,920
Jul 14, 2025	0.74	0.76	0.72	0.75	0.75	2.04%	473,566
Jul 11, 2025	0.77	0.78	0.73	0.74	0.74	-4.55%	336,548
Jul 10, 2025	0.77	0.79	0.77	0.77	0.77	-	170,198
Jul 9, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	296,136
Jul 8, 2025	0.77	0.80	0.77	0.79	0.79	3.95%	106,552
Jul 7, 2025	0.82	0.82	0.76	0.76	0.76	-5.00%	150,309
Jul 4, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	194,080
Jul 3, 2025	0.87	0.87	0.82	0.83	0.83	-2.92%	236,231
Jul 2, 2025	0.84	0.86	0.82	0.86	0.86	1.79%	278,262
Jul 1, 2025	0.82	0.86	0.81	0.84	0.84	5.66%	298,347
Jun 30, 2025	0.80	0.80	0.76	0.80	0.80	-	665,030
Jun 27, 2025	0.81	0.83	0.79	0.80	0.80	0.63%	523,349
Jun 26, 2025	0.80	0.82	0.79	0.79	0.79	-3.66%	695,509
Jun 25, 2025	0.80	0.84	0.77	0.82	0.82	2.50%	543,413
Jun 24, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	770,930
Jun 23, 2025	0.91	0.93	0.83	0.83	0.83	-7.78%	579,341
Jun 20, 2025	0.94	0.94	0.90	0.90	0.90	-	206,450
Jun 19, 2025	0.92	0.92	0.89	0.90	0.90	-3.74%	593,867
Jun 18, 2025	0.92	0.95	0.91	0.94	0.94	2.75%	761,895
Jun 17, 2025	0.90	0.94	0.88	0.91	0.91	2.82%	465,621
Jun 16, 2025	0.90	0.94	0.89	0.89	0.89	0.57%	828,170
Jun 13, 2025	0.88	0.88	0.82	0.88	0.88	2.92%	497,133
Jun 12, 2025	0.85	0.89	0.84	0.86	0.86	3.01%	632,106
Jun 11, 2025	0.82	0.85	0.79	0.83	0.83	3.11%	662,396
Jun 10, 2025	0.79	0.83	0.79	0.81	0.81	3.21%	550,417
Jun 6, 2025	0.81	0.82	0.76	0.78	0.78	-2.50%	559,106
Jun 5, 2025	0.82	0.84	0.80	0.80	0.80	1.91%	513,797
Jun 4, 2025	0.80	0.84	0.78	0.79	0.79	-1.88%	1,053,699
Jun 3, 2025	0.81	0.84	0.78	0.80	0.80	2.56%	902,136
Jun 2, 2025	0.75	0.82	0.75	0.78	0.78	6.12%	1,366,856
May 30, 2025	0.73	0.75	0.71	0.74	0.74	1.38%	491,388
May 29, 2025	0.73	0.73	0.70	0.73	0.73	-0.68%	845,657
May 28, 2025	0.78	0.79	0.72	0.73	0.73	-6.41%	1,245,312
May 27, 2025	0.69	0.80	0.69	0.78	0.78	15.56%	1,939,433