Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.59	0.59	0.54	0.55	0.55	-5.48%	41,918
Jul 31, 2025	0.59	0.59	0.58	0.58	0.58	-0.68%	46,375
Jul 30, 2025	0.56	0.59	0.56	0.59	0.59	1.38%	41,425
Jul 29, 2025	0.58	0.61	0.56	0.58	0.58	1.40%	162,628
Jul 28, 2025	0.55	0.59	0.55	0.57	0.57	4.76%	138,535
Jul 25, 2025	0.54	0.55	0.53	0.55	0.55	0.37%	120,258
Jul 24, 2025	0.53	0.55	0.53	0.54	0.54	2.26%	101,245
Jul 23, 2025	0.52	0.53	0.51	0.53	0.53	2.31%	203,558
Jul 22, 2025	0.52	0.52	0.51	0.52	0.52	-1.14%	40,795
Jul 21, 2025	0.52	0.53	0.51	0.53	0.53	0.38%	80,175
Jul 18, 2025	0.52	0.54	0.51	0.52	0.52	1.16%	109,571
Jul 17, 2025	0.51	0.52	0.50	0.52	0.52	0.39%	58,654
Jul 16, 2025	0.52	0.52	0.51	0.52	0.52	-0.77%	18,427
Jul 15, 2025	0.52	0.53	0.51	0.52	0.52	-0.38%	31,586
Jul 14, 2025	0.52	0.52	0.51	0.52	0.52	0.77%	46,954
Jul 11, 2025	0.53	0.53	0.51	0.52	0.52	-2.26%	39,934
Jul 10, 2025	0.53	0.53	0.52	0.53	0.53	-	17,226
Jul 9, 2025	0.54	0.54	0.52	0.53	0.53	-1.12%	15,100
Jul 8, 2025	0.54	0.54	0.52	0.54	0.54	-2.19%	51,792
Jul 7, 2025	0.55	0.56	0.53	0.55	0.55	-0.36%	24,150
Jul 4, 2025	0.56	0.56	0.55	0.55	0.55	-1.43%	7,082
Jul 3, 2025	0.54	0.56	0.53	0.56	0.56	2.20%	71,400
Jul 2, 2025	0.54	0.55	0.54	0.55	0.55	0.37%	55,410
Jul 1, 2025	0.54	0.55	0.54	0.54	0.54	0.37%	47,395
Jun 30, 2025	0.57	0.57	0.54	0.54	0.54	-4.24%	58,400
Jun 27, 2025	0.57	0.57	0.56	0.57	0.57	-2.08%	64,759
Jun 26, 2025	0.58	0.58	0.57	0.58	0.58	0.70%	36,590
Jun 25, 2025	0.57	0.58	0.56	0.57	0.57	-	29,790
Jun 24, 2025	0.56	0.59	0.56	0.57	0.57	1.06%	73,391
Jun 23, 2025	0.57	0.58	0.56	0.57	0.57	-1.05%	13,390
Jun 20, 2025	0.57	0.59	0.56	0.57	0.57	1.06%	93,590
Jun 19, 2025	0.58	0.58	0.55	0.57	0.57	-1.05%	155,113
Jun 18, 2025	0.61	0.62	0.57	0.57	0.57	-6.21%	70,164
Jun 17, 2025	0.62	0.65	0.60	0.61	0.61	0.33%	183,737
Jun 16, 2025	0.57	0.62	0.57	0.61	0.61	8.16%	235,418
Jun 13, 2025	0.53	0.56	0.51	0.56	0.56	2.55%	380,295
Jun 12, 2025	0.56	0.56	0.54	0.55	0.55	-0.72%	34,100
Jun 11, 2025	0.58	0.58	0.55	0.55	0.55	-3.15%	116,172
Jun 10, 2025	0.57	0.57	0.56	0.57	0.57	0.35%	64,413
Jun 6, 2025	0.58	0.58	0.56	0.57	0.57	-1.38%	80,981
Jun 5, 2025	0.55	0.60	0.55	0.58	0.58	5.86%	266,312
Jun 4, 2025	0.52	0.57	0.52	0.55	0.55	6.64%	244,495
Jun 3, 2025	0.49	0.51	0.49	0.51	0.51	3.23%	124,760
Jun 2, 2025	0.50	0.50	0.48	0.50	0.50	2.69%	57,200
May 30, 2025	0.47	0.48	0.46	0.48	0.48	2.77%	61,780
May 29, 2025	0.47	0.47	0.46	0.47	0.47	-	78,100
May 28, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	7,750
May 27, 2025	0.46	0.47	0.44	0.46	0.46	0.22%	64,750
May 26, 2025	0.46	0.46	0.45	0.46	0.46	0.88%	16,750
May 23, 2025	0.46	0.48	0.45	0.46	0.46	-1.30%	115,655