Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.65	12.67	12.22	12.29	12.29	-2.65%	52,793
Jul 31, 2025	12.68	12.80	12.59	12.63	12.63	-0.65%	13,698
Jul 30, 2025	13.00	13.00	12.65	12.71	12.71	-2.56%	211,465
Jul 29, 2025	13.23	13.27	12.92	13.04	13.04	-0.47%	62,902
Jul 28, 2025	13.31	13.32	13.08	13.11	13.11	0.58%	21,473
Jul 25, 2025	13.01	13.15	12.91	13.03	13.03	-1.66%	47,499
Jul 24, 2025	13.11	13.34	13.04	13.25	13.25	1.38%	57,938
Jul 23, 2025	13.01	13.28	12.96	13.07	13.07	1.93%	50,978
Jul 22, 2025	12.85	12.93	12.75	12.82	12.82	-1.31%	23,143
Jul 21, 2025	13.09	13.16	12.83	12.99	12.99	-0.56%	53,354
Jul 18, 2025	12.97	13.22	12.94	13.07	13.07	0.53%	103,496
Jul 17, 2025	13.11	13.15	12.90	13.00	13.00	-0.24%	87,711
Jul 16, 2025	12.95	13.09	12.87	13.03	13.03	-0.35%	56,326
Jul 15, 2025	12.97	13.14	12.85	13.07	13.07	1.76%	40,982
Jul 14, 2025	12.93	12.96	12.65	12.85	12.85	-1.32%	55,109
Jul 11, 2025	13.19	13.19	12.93	13.02	13.02	-0.94%	49,112
Jul 10, 2025	13.25	13.35	13.00	13.14	13.14	0.56%	286,345
Jul 9, 2025	12.93	13.31	12.90	13.07	13.07	0.84%	68,771
Jul 8, 2025	13.15	13.20	12.93	12.96	12.96	-0.77%	26,900
Jul 7, 2025	13.11	13.22	12.95	13.06	13.06	0.47%	39,138
Jul 4, 2025	13.09	13.20	12.90	13.00	13.00	-1.46%	69,140
Jul 3, 2025	13.25	13.27	13.09	13.19	13.19	0.53%	65,539
Jul 2, 2025	13.06	13.25	12.82	13.12	13.12	-1.08%	145,625
Jul 1, 2025	13.27	13.62	13.07	13.27	13.27	-6.11%	20,165,250
Jun 30, 2025	14.24	14.32	14.09	14.13	14.13	0.15%	213,722
Jun 27, 2025	14.25	14.37	13.98	14.11	14.11	-0.50%	74,036
Jun 26, 2025	14.28	14.37	13.93	14.18	14.18	1.56%	45,592
Jun 25, 2025	14.12	14.15	13.85	13.96	13.96	0.12%	36,407
Jun 24, 2025	14.07	14.10	13.81	13.95	13.95	1.94%	77,268
Jun 23, 2025	13.56	13.82	13.53	13.68	13.68	0.15%	22,776
Jun 20, 2025	13.54	13.71	13.52	13.66	13.66	0.29%	47,371
Jun 19, 2025	13.73	13.74	13.50	13.62	13.62	-0.04%	52,174
Jun 18, 2025	13.67	13.82	13.50	13.63	13.63	-1.47%	74,973
Jun 17, 2025	13.96	13.99	13.64	13.83	13.83	-1.62%	189,894
Jun 16, 2025	14.12	14.14	13.97	14.06	14.06	0.11%	35,158
Jun 13, 2025	14.14	14.16	13.94	14.04	14.04	-2.91%	42,429
Jun 12, 2025	14.33	14.56	14.29	14.46	14.46	0.23%	47,760
Jun 11, 2025	14.56	14.59	14.34	14.43	14.43	-1.75%	34,160
Jun 10, 2025	14.51	14.88	14.50	14.68	14.68	0.71%	163,745
Jun 9, 2025	14.56	14.64	14.50	14.58	14.58	0.28%	15,886
Jun 6, 2025	14.45	14.59	14.16	14.54	14.54	0.69%	28,611
Jun 5, 2025	14.48	14.48	14.23	14.44	14.44	0.21%	25,532
Jun 4, 2025	14.36	14.57	14.31	14.41	14.41	-0.48%	67,879
Jun 3, 2025	14.50	14.64	14.22	14.48	14.48	0.22%	39,027
Jun 2, 2025	14.45	14.58	14.31	14.45	14.45	-0.67%	12,412
May 30, 2025	14.70	14.98	14.48	14.55	14.55	-1.91%	407,824
May 29, 2025	14.95	14.97	14.70	14.83	14.83	-0.75%	29,956
May 28, 2025	14.94	14.97	14.64	14.94	14.94	1.36%	67,487
May 27, 2025	14.72	14.98	14.65	14.74	14.74	0.03%	14,553
May 26, 2025	14.55	14.77	14.38	14.74	14.74	1.76%	34,447