Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.31	0.31	0.31	0.31	0.31	-	882,000
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-	1,408,000
Jul 30, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	608,000
Jul 29, 2025	0.30	0.31	0.30	0.31	0.31	-	646,000
Jul 28, 2025	0.31	0.31	0.30	0.31	0.31	-	1,640,000
Jul 25, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	1,176,000
Jul 24, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	475,566
Jul 23, 2025	0.30	0.31	0.30	0.30	0.30	-	326,000
Jul 22, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	5,284,000
Jul 21, 2025	0.32	0.32	0.31	0.32	0.32	-	1,202,030
Jul 18, 2025	0.32	0.32	0.31	0.32	0.32	-	2,104,000
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-	946,000
Jul 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,884,000
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	578,000
Jul 14, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	1,334,000
Jul 11, 2025	0.32	0.33	0.32	0.32	0.32	-	3,980,000
Jul 10, 2025	0.30	0.32	0.30	0.32	0.32	8.47%	5,266,000
Jul 9, 2025	0.30	0.30	0.29	0.30	0.30	-	2,060,000
Jul 8, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	1,276,000
Jul 7, 2025	0.29	0.31	0.29	0.30	0.30	5.26%	6,958,000
Jul 4, 2025	0.28	0.29	0.28	0.29	0.29	-	780,000
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	378,000
Jul 2, 2025	0.28	0.28	0.28	0.28	0.28	-	406,000
Jun 30, 2025	0.28	0.29	0.28	0.28	0.28	-	278,000
Jun 27, 2025	0.28	0.28	0.28	0.28	0.28	-	774,000
Jun 26, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jun 25, 2025	0.28	0.28	0.28	0.28	0.28	-	458,000
Jun 24, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	1,946,000
Jun 23, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	3,188,000
Jun 20, 2025	0.28	0.28	0.28	0.28	0.28	-	724,000
Jun 19, 2025	0.29	0.29	0.28	0.28	0.28	-	196,000
Jun 18, 2025	0.28	0.28	0.28	0.28	0.28	-	190,000
Jun 17, 2025	0.28	0.28	0.28	0.28	0.28	-	302,000
Jun 16, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	1,070,000
Jun 13, 2025	0.27	0.28	0.27	0.28	0.28	-	806,000
Jun 12, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	2,500,000
Jun 11, 2025	0.28	0.29	0.28	0.28	0.28	-	1,184,000
Jun 10, 2025	0.29	0.29	0.28	0.28	0.28	-13.85%	1,716,000
Jun 9, 2025	0.32	0.33	0.32	0.33	0.29	1.56%	3,824,000
Jun 6, 2025	0.32	0.32	0.32	0.32	0.28	-	126,000
Jun 5, 2025	0.32	0.32	0.32	0.32	0.28	-	1,770,000
Jun 4, 2025	0.32	0.32	0.32	0.32	0.28	-	206,000
Jun 3, 2025	0.32	0.32	0.32	0.32	0.28	1.59%	194,000
Jun 2, 2025	0.32	0.32	0.32	0.32	0.28	-	1,036,000
May 30, 2025	0.32	0.32	0.31	0.32	0.28	-	450,000
May 29, 2025	0.32	0.32	0.32	0.32	0.30	-	-
May 28, 2025	0.32	0.32	0.31	0.32	0.28	1.61%	138,000
May 27, 2025	0.31	0.31	0.31	0.31	0.27	1.64%	256,000
May 26, 2025	0.31	0.32	0.31	0.31	0.27	-	1,246,000
May 23, 2025	0.31	0.31	0.31	0.31	0.27	-	10,000