Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.78	13.85	13.62	13.75	13.75	-0.65%	1,588,648
Jul 31, 2025	13.97	14.03	13.67	13.84	13.84	-1.35%	1,546,190
Jul 30, 2025	14.00	14.26	13.61	14.03	14.03	-0.50%	1,487,157
Jul 29, 2025	14.54	14.61	14.08	14.10	14.10	-2.83%	1,015,846
Jul 28, 2025	14.80	14.80	14.24	14.51	14.51	-0.21%	1,494,417
Jul 25, 2025	14.57	14.82	14.27	14.54	14.54	-1.89%	1,991,493
Jul 24, 2025	13.80	15.50	13.80	14.82	14.82	12.87%	5,817,893
Jul 23, 2025	13.11	13.34	13.07	13.13	13.13	0.15%	1,629,531
Jul 22, 2025	12.97	13.11	12.83	13.11	13.11	1.00%	1,403,257
Jul 21, 2025	13.08	13.23	12.97	12.98	12.98	-0.76%	849,094
Jul 18, 2025	12.61	13.13	12.57	13.08	13.08	4.64%	1,578,606
Jul 17, 2025	12.52	12.60	12.38	12.50	12.50	0.24%	724,818
Jul 16, 2025	12.50	12.89	12.47	12.47	12.47	-0.56%	1,030,067
Jul 15, 2025	12.65	12.89	12.54	12.54	12.54	-0.95%	758,112
Jul 14, 2025	12.60	12.80	12.52	12.66	12.66	-0.47%	981,011
Jul 11, 2025	12.76	12.85	12.57	12.72	12.72	-0.47%	1,073,158
Jul 10, 2025	12.31	12.78	12.29	12.78	12.78	3.90%	1,602,701
Jul 9, 2025	12.44	12.46	12.30	12.30	12.30	-1.13%	913,309
Jul 8, 2025	12.20	12.50	12.20	12.44	12.44	1.63%	1,820,751
Jul 7, 2025	12.20	12.31	11.92	12.24	12.24	-0.08%	1,090,497
Jul 4, 2025	12.46	12.46	12.25	12.25	12.25	-1.69%	1,065,058
Jul 3, 2025	12.10	12.55	12.07	12.46	12.46	3.83%	1,792,585
Jul 2, 2025	11.85	12.03	11.79	12.00	12.00	1.44%	1,264,771
Jul 1, 2025	11.53	11.83	11.47	11.83	11.83	2.69%	1,472,524
Jun 30, 2025	11.46	11.60	11.37	11.52	11.52	0.52%	1,233,009
Jun 27, 2025	11.72	11.81	11.34	11.46	11.46	-1.97%	1,486,337
Jun 26, 2025	11.54	11.69	11.36	11.69	11.69	1.56%	1,325,750
Jun 25, 2025	11.45	11.55	11.26	11.51	11.51	0.52%	1,496,403
Jun 24, 2025	11.58	11.69	11.30	11.45	11.45	-2.30%	2,479,992
Jun 23, 2025	11.60	12.05	11.59	11.72	11.72	2.18%	3,177,128
Jun 19, 2025	11.15	11.71	11.14	11.47	11.47	3.71%	4,564,580
Jun 18, 2025	10.94	11.16	10.77	11.06	11.06	1.10%	1,767,388
Jun 17, 2025	10.81	11.14	10.69	10.94	10.94	1.20%	2,265,096
Jun 16, 2025	10.47	10.88	10.46	10.81	10.81	3.94%	2,179,797
Jun 13, 2025	10.72	10.84	10.12	10.40	10.40	-2.99%	3,056,898
Jun 12, 2025	10.70	10.76	10.48	10.72	10.72	-0.56%	993,806
Jun 11, 2025	10.87	10.94	10.67	10.78	10.78	-0.74%	2,799,558
Jun 10, 2025	9.95	10.88	9.91	10.86	10.86	9.59%	4,383,413
Jun 9, 2025	9.54	9.91	9.54	9.91	9.91	3.88%	2,236,935
Jun 6, 2025	9.43	9.71	9.39	9.54	9.54	1.49%	1,463,480
Jun 5, 2025	9.56	9.58	9.33	9.40	9.40	-1.57%	1,252,585
Jun 4, 2025	9.37	9.67	9.37	9.55	9.55	1.92%	1,832,058
Jun 3, 2025	9.54	9.54	9.14	9.37	9.37	-0.95%	1,698,110
Jun 2, 2025	9.29	9.63	9.29	9.46	9.46	0.11%	1,999,937
May 30, 2025	9.23	9.51	9.22	9.45	9.45	2.38%	24,316,386
May 28, 2025	9.30	9.34	9.19	9.23	9.23	-0.75%	1,829,490
May 27, 2025	9.19	9.45	8.95	9.30	9.30	1.75%	3,584,197
May 26, 2025	9.07	9.23	8.96	9.14	9.14	2.12%	3,046,914
May 23, 2025	9.18	9.31	8.84	8.95	8.95	-2.40%	2,715,159
May 22, 2025	9.05	9.24	9.00	9.17	9.17	-0.33%	1,853,735