Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.46	0.46	0.46	0.46	0.46	-	95,700
Aug 6, 2025	0.46	0.46	0.46	0.46	0.46	-	77,200
Aug 5, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	137,900
Aug 4, 2025	0.46	0.47	0.46	0.47	0.47	-	61,200
Aug 1, 2025	0.47	0.47	0.47	0.47	0.47	-	83,200
Jul 31, 2025	0.47	0.47	0.46	0.47	0.47	-	65,000
Jul 30, 2025	0.47	0.47	0.46	0.47	0.47	-	79,200
Jul 29, 2025	0.47	0.47	0.46	0.47	0.47	-	80,000
Jul 28, 2025	0.47	0.48	0.46	0.47	0.47	-	1,033,600
Jul 25, 2025	0.48	0.48	0.46	0.47	0.47	-2.11%	3,322,600
Jul 24, 2025	0.48	0.48	0.48	0.48	0.48	1.06%	851,400
Jul 23, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	134,100
Jul 22, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	563,600
Jul 21, 2025	0.45	0.46	0.44	0.45	0.45	1.12%	2,301,100
Jul 18, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	407,000
Jul 17, 2025	0.44	0.45	0.44	0.44	0.44	-	762,900
Jul 16, 2025	0.44	0.44	0.44	0.44	0.44	-	191,900
Jul 15, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	1,569,300
Jul 14, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	82,700
Jul 11, 2025	0.44	0.44	0.44	0.44	0.44	-	89,100
Jul 10, 2025	0.44	0.44	0.44	0.44	0.44	-	149,300
Jul 9, 2025	0.44	0.44	0.44	0.44	0.44	-	147,900
Jul 8, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	162,500
Jul 7, 2025	0.44	0.44	0.43	0.44	0.44	-	762,000
Jul 4, 2025	0.44	0.44	0.44	0.44	0.44	-	1,902,300
Jul 3, 2025	0.44	0.45	0.43	0.44	0.44	1.16%	2,295,900
Jul 2, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	1,145,200
Jul 1, 2025	0.44	0.44	0.43	0.44	0.44	-	125,700
Jun 30, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	492,800
Jun 26, 2025	0.44	0.44	0.43	0.43	0.43	-	147,500
Jun 25, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	301,600
Jun 24, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	72,000
Jun 23, 2025	0.43	0.43	0.43	0.43	0.43	-	586,000
Jun 20, 2025	0.44	0.44	0.43	0.43	0.43	-	70,800
Jun 19, 2025	0.43	0.44	0.43	0.43	0.43	-	444,100
Jun 18, 2025	0.44	0.44	0.43	0.43	0.43	-	1,380,200
Jun 17, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	260,600
Jun 16, 2025	0.43	0.44	0.43	0.44	0.44	-	649,100
Jun 13, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	3,360,800
Jun 12, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	1,091,700
Jun 11, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	971,000
Jun 10, 2025	0.44	0.44	0.43	0.43	0.43	-	1,701,200
Jun 9, 2025	0.43	0.44	0.43	0.43	0.43	-	461,800
Jun 6, 2025	0.43	0.43	0.43	0.43	0.43	-	670,200
Jun 5, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	322,500
Jun 4, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	359,200
Jun 3, 2025	0.43	0.43	0.42	0.43	0.43	-	288,500
May 30, 2025	0.43	0.43	0.43	0.43	0.43	-	388,200
May 29, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	79,400
May 28, 2025	0.43	0.44	0.43	0.43	0.43	-	993,800