Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.03	36.11	36.03	36.11	36.11	-0.74%	-
Jul 31, 2025	36.78	36.78	36.38	36.38	36.38	-0.79%	475
Jul 30, 2025	36.80	36.80	36.67	36.67	36.67	-0.60%	183
Jul 29, 2025	37.07	37.14	36.89	36.89	36.89	-0.65%	21,085
Jul 28, 2025	37.57	37.57	37.13	37.13	37.13	-0.70%	733
Jul 25, 2025	37.43	37.43	37.39	37.39	37.39	-0.51%	290
Jul 24, 2025	38.01	38.04	37.58	37.58	37.58	-1.24%	19,016
Jul 23, 2025	37.89	38.05	37.89	38.05	38.05	1.12%	1,896
Jul 22, 2025	37.65	37.72	37.49	37.63	37.63	0.13%	8,978
Jul 21, 2025	37.62	37.69	37.37	37.58	37.58	0.11%	1,397
Jul 18, 2025	37.26	37.54	37.26	37.54	37.54	0.75%	74
Jul 17, 2025	37.29	37.29	37.26	37.26	37.26	0.62%	6,322
Jul 16, 2025	37.06	37.11	36.82	37.03	37.03	0.11%	14,981
Jul 15, 2025	37.07	37.16	36.99	36.99	36.99	0.19%	3,491
Jul 14, 2025	36.77	36.92	36.74	36.92	36.92	0.08%	712
Jul 11, 2025	36.99	36.99	36.89	36.89	36.89	-0.70%	3,654
Jul 10, 2025	37.12	37.15	37.03	37.15	37.15	0.24%	410
Jul 9, 2025	37.22	37.22	37.06	37.06	37.06	-0.48%	187
Jul 8, 2025	37.41	37.41	37.23	37.24	37.24	-0.24%	456
Jul 7, 2025	37.10	37.33	37.07	37.33	37.33	0.27%	2,506
Jul 4, 2025	37.23	37.23	37.23	37.23	37.23	-0.45%	111
Jul 3, 2025	37.44	37.44	37.33	37.40	37.40	0.32%	2
Jul 2, 2025	37.55	37.55	37.20	37.28	37.28	-0.32%	1,223
Jul 1, 2025	37.43	37.60	37.40	37.40	37.40	0.46%	6,905
Jun 30, 2025	37.54	37.54	37.23	37.23	37.23	-0.03%	1,553
Jun 27, 2025	36.97	37.26	36.97	37.24	37.24	-0.51%	1,559
Jun 26, 2025	37.22	37.43	37.22	37.43	37.43	1.22%	8,930
Jun 25, 2025	37.08	37.08	36.98	36.98	36.98	-0.48%	561
Jun 24, 2025	37.11	37.16	36.87	37.16	37.16	1.84%	8,319
Jun 23, 2025	36.21	36.49	35.99	36.49	36.49	0.72%	974
Jun 20, 2025	35.96	36.26	35.96	36.23	36.23	0.86%	952
Jun 19, 2025	36.24	36.24	35.91	35.92	35.92	-1.48%	292
Jun 18, 2025	36.75	36.75	36.46	36.46	36.46	-0.44%	226
Jun 17, 2025	36.84	36.84	36.62	36.62	36.62	-1.29%	29
Jun 16, 2025	37.12	37.26	37.00	37.10	37.10	0.73%	1,391
Jun 13, 2025	36.75	36.83	36.54	36.83	36.83	-0.86%	744
Jun 12, 2025	37.41	37.41	37.15	37.15	37.15	-0.54%	23
Jun 11, 2025	37.44	37.57	37.35	37.35	37.35	0.05%	9,199
Jun 10, 2025	37.14	37.33	37.12	37.33	37.33	0.62%	11,205
Jun 9, 2025	37.24	37.24	37.10	37.10	37.10	0.87%	687
Jun 6, 2025	37.24	37.24	36.76	36.78	36.78	-1.37%	4,165
Jun 5, 2025	37.36	37.36	37.18	37.29	37.29	0.08%	608
Jun 4, 2025	37.25	37.26	37.10	37.26	37.26	0.89%	10,883
Jun 3, 2025	36.91	36.93	36.79	36.93	36.93	0.14%	1,491
Jun 2, 2025	36.67	36.94	36.67	36.88	36.88	0.05%	619
May 30, 2025	36.86	36.86	36.86	36.86	36.86	-1.02%	-
May 29, 2025	37.35	37.35	37.07	37.24	37.24	0.78%	278
May 28, 2025	37.24	37.24	36.95	36.95	36.95	-0.35%	1,410
May 27, 2025	37.22	37.22	36.95	37.08	37.08	-0.08%	82
May 23, 2025	37.20	37.20	37.09	37.11	37.11	0.35%	1,403