Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.42	16.66	16.22	16.38	16.38	-1.33%	6,087,250
Jul 31, 2025	15.76	16.66	15.76	16.60	16.60	6.41%	20,249,888
Jul 30, 2025	15.50	15.76	15.44	15.60	15.60	-1.52%	3,235,610
Jul 29, 2025	15.24	15.86	15.24	15.84	15.84	2.33%	6,429,280
Jul 28, 2025	15.30	15.64	15.22	15.48	15.48	0.91%	7,117,319
Jul 25, 2025	15.60	15.68	15.22	15.34	15.34	-1.67%	8,199,958
Jul 24, 2025	15.72	15.84	15.42	15.60	15.60	-0.76%	4,789,731
Jul 23, 2025	15.98	15.98	15.50	15.72	15.72	-1.75%	7,969,498
Jul 22, 2025	15.90	16.00	15.66	16.00	16.00	0.63%	4,897,898
Jul 21, 2025	15.26	16.08	15.22	15.90	15.90	3.11%	9,058,320
Jul 18, 2025	15.82	15.90	15.28	15.42	15.42	-2.77%	17,600,972
Jul 17, 2025	15.88	16.16	15.78	15.86	15.86	0.38%	9,856,746
Jul 16, 2025	15.80	15.96	15.62	15.80	15.80	0.64%	8,075,147
Jul 15, 2025	15.76	15.96	15.56	15.70	15.70	-0.51%	8,335,556
Jul 14, 2025	15.46	15.78	15.32	15.78	15.78	1.41%	11,654,500
Jul 11, 2025	15.42	15.58	15.06	15.56	15.56	1.17%	12,490,242
Jul 10, 2025	15.40	15.50	15.08	15.38	15.38	-0.13%	11,348,767
Jul 9, 2025	15.00	15.46	14.88	15.40	15.40	2.12%	19,951,409
Jul 8, 2025	14.36	15.08	14.36	15.08	15.08	3.29%	18,184,286
Jul 7, 2025	14.34	14.64	14.20	14.60	14.60	2.38%	9,420,322
Jul 4, 2025	13.88	14.34	13.80	14.26	14.26	2.15%	16,356,046
Jul 3, 2025	13.80	14.10	13.58	13.96	13.96	3.10%	11,172,777
Jul 2, 2025	13.52	14.18	13.50	13.54	13.54	5.12%	29,170,833
Jun 30, 2025	12.68	12.90	12.50	12.88	12.88	1.26%	4,165,578
Jun 27, 2025	12.70	12.78	12.48	12.72	12.72	-	4,328,467
Jun 26, 2025	12.24	12.86	12.20	12.72	12.72	3.75%	13,698,377
Jun 25, 2025	12.06	12.34	11.92	12.26	12.26	1.49%	10,867,963
Jun 24, 2025	11.48	12.14	11.46	12.08	12.08	5.04%	11,284,916
Jun 23, 2025	11.50	11.50	11.20	11.50	11.50	-0.35%	3,965,740
Jun 20, 2025	11.08	11.56	11.04	11.54	11.54	4.91%	16,298,830
Jun 19, 2025	11.10	11.26	10.90	11.00	11.00	-2.31%	5,800,656
Jun 18, 2025	11.44	11.44	11.14	11.26	11.26	-1.57%	4,969,000
Jun 17, 2025	11.10	11.44	10.98	11.44	11.44	4.76%	13,080,913
Jun 16, 2025	10.68	11.14	10.52	10.92	10.92	2.25%	11,259,187
Jun 13, 2025	10.90	10.92	10.58	10.68	10.68	-2.38%	4,065,900
Jun 12, 2025	10.94	10.98	10.86	10.94	10.94	-	5,970,702
Jun 11, 2025	10.96	10.98	10.82	10.94	10.94	1.30%	6,627,542
Jun 10, 2025	10.82	10.96	10.78	10.80	10.80	-0.55%	4,817,374
Jun 9, 2025	10.74	10.86	10.64	10.86	10.86	1.12%	5,752,451
Jun 6, 2025	10.98	10.98	10.68	10.74	10.74	-1.83%	4,403,199
Jun 5, 2025	11.00	11.08	10.90	10.94	10.94	-1.08%	2,846,797
Jun 4, 2025	11.10	11.16	11.02	11.06	11.06	-0.54%	2,720,225
Jun 3, 2025	11.20	11.34	11.06	11.12	11.12	-0.71%	3,626,874
Jun 2, 2025	11.12	11.20	10.92	11.20	11.20	0.54%	13,108,800
May 30, 2025	11.26	11.26	11.06	11.14	11.14	-1.07%	1,901,600
May 29, 2025	11.20	11.30	11.04	11.26	11.26	0.54%	2,439,822
May 28, 2025	10.98	11.36	10.98	11.20	11.20	0.54%	4,482,000
May 27, 2025	11.20	11.24	11.00	11.14	10.89	-	10,076,677
May 26, 2025	11.02	11.22	11.02	11.14	10.89	1.09%	8,943,200
May 23, 2025	11.08	11.08	10.94	11.02	10.77	0.18%	2,606,233