Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.39	0.39	0.39	0.39	0.39	-	78,340
Jul 16, 2025	0.39	0.39	0.39	0.39	0.39	-	87,220
Jul 14, 2025	0.40	0.40	0.39	0.39	0.39	-2.28%	130,447
Jul 13, 2025	0.41	0.41	0.39	0.39	0.39	3.68%	29,325
Jul 2, 2025	0.38	0.38	0.38	0.38	0.38	-	21,780
Jun 30, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	7,990
Jun 29, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	23,624
Jun 24, 2025	0.37	0.37	0.37	0.37	0.37	-	51,290
Jun 23, 2025	0.37	0.37	0.37	0.37	0.37	-6.33%	23,328
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	12,620
Jun 11, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	10,000
May 28, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	7,000
May 22, 2025	0.42	0.42	0.42	0.42	0.42	-	5,950
May 20, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	148,567
May 19, 2025	0.40	0.40	0.40	0.40	0.40	-5.95%	17,169
May 15, 2025	0.42	0.42	0.42	0.42	0.42	-2.10%	50,000
May 8, 2025	0.43	0.43	0.43	0.43	0.43	10.00%	15,000
May 6, 2025	0.39	0.39	0.39	0.39	0.39	8.33%	27,500
Apr 22, 2025	0.36	0.36	0.36	0.36	0.36	-	5,628
Apr 15, 2025	0.37	0.39	0.35	0.36	0.36	-1.37%	40,310
Apr 10, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	64,046
Apr 6, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	30,254
Mar 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	5,945
Mar 25, 2025	0.34	0.34	0.34	0.34	0.34	-0.39%	21,580
Mar 20, 2025	0.34	0.34	0.34	0.34	0.34	-	51,636
Mar 16, 2025	0.34	0.34	0.34	0.34	0.34	-	12,112
Mar 11, 2025	0.34	0.34	0.34	0.34	0.34	-	15,810
Mar 5, 2025	0.34	0.34	0.34	0.34	0.34	1.20%	19,489
Mar 4, 2025	0.33	0.33	0.33	0.33	0.33	1.68%	12,750
Mar 3, 2025	0.33	0.33	0.33	0.33	0.33	0.71%	8,815
Mar 2, 2025	0.33	0.33	0.33	0.33	0.33	2.49%	15,937
Feb 26, 2025	0.32	0.32	0.32	0.32	0.32	6.58%	12,750
Feb 25, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	12,750
Feb 23, 2025	0.29	0.29	0.29	0.29	0.29	5.64%	14,343
Feb 20, 2025	0.28	0.28	0.28	0.28	0.28	1.42%	74,134
Feb 19, 2025	0.28	0.28	0.27	0.27	0.27	-1.40%	192,894
Feb 18, 2025	0.29	0.29	0.28	0.28	0.28	1.13%	25,831
Feb 12, 2025	0.28	0.28	0.28	0.28	0.28	-10.00%	215,602