Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	41.63	41.63	41.63	41.63	41.63	-1.93%
Jul 31, 2025	42.45	42.45	42.45	42.45	42.45	-0.07%
Jul 30, 2025	42.48	42.48	42.48	42.48	42.48	0.28%
Jul 29, 2025	42.36	42.36	42.36	42.36	42.36	-0.16%
Jul 28, 2025	42.43	42.43	42.43	42.43	42.43	0.28%
Jul 25, 2025	42.31	42.31	42.31	42.31	42.31	0.40%
Jul 24, 2025	42.14	42.14	42.14	42.14	42.14	0.57%
Jul 23, 2025	41.90	41.90	41.90	41.90	41.90	0.79%
Jul 22, 2025	41.57	41.57	41.57	41.57	41.57	-0.72%
Jul 21, 2025	41.87	41.87	41.87	41.87	41.87	0.38%
Jul 18, 2025	41.71	41.71	41.71	41.71	41.71	-0.12%
Jul 17, 2025	41.76	41.76	41.76	41.76	41.76	0.75%
Jul 16, 2025	41.45	41.45	41.45	41.45	41.45	0.14%
Jul 15, 2025	41.39	41.39	41.39	41.39	41.39	0.29%
Jul 14, 2025	41.27	41.27	41.27	41.27	41.27	0.15%
Jul 11, 2025	41.21	41.21	41.21	41.21	41.21	-0.24%
Jul 10, 2025	41.31	41.31	41.31	41.31	41.31	-0.17%
Jul 9, 2025	41.38	41.38	41.38	41.38	41.38	0.88%
Jul 8, 2025	41.02	41.02	41.02	41.02	41.02	-0.32%
Jul 7, 2025	41.15	41.15	41.15	41.15	41.15	-0.56%
Jul 3, 2025	41.38	41.38	41.38	41.38	41.38	1.10%
Jul 2, 2025	40.93	40.93	40.93	40.93	40.93	0.59%
Jul 1, 2025	40.69	40.69	40.69	40.69	40.69	-0.95%
Jun 30, 2025	41.08	41.08	41.08	41.08	41.08	0.46%
Jun 27, 2025	40.89	40.89	40.89	40.89	40.89	0.74%
Jun 26, 2025	40.59	40.59	40.59	40.59	40.59	0.95%
Jun 25, 2025	40.21	40.21	40.21	40.21	40.21	0.47%
Jun 24, 2025	40.02	40.02	40.02	40.02	40.02	1.47%
Jun 23, 2025	39.44	39.44	39.44	39.44	39.44	1.02%
Jun 20, 2025	39.04	39.04	39.04	39.04	39.04	-0.66%
Jun 18, 2025	39.30	39.30	39.30	39.30	39.30	-0.18%
Jun 17, 2025	39.37	39.37	39.37	39.37	39.37	-0.73%
Jun 16, 2025	39.66	39.66	39.66	39.66	39.66	1.20%
Jun 13, 2025	39.19	39.19	39.19	39.19	39.19	-1.41%
Jun 12, 2025	39.75	39.75	39.75	39.75	39.75	0.30%
Jun 11, 2025	39.63	39.63	39.63	39.63	39.63	-0.35%
Jun 10, 2025	39.77	39.77	39.77	39.77	39.77	0.25%
Jun 9, 2025	39.67	39.67	39.67	39.67	39.67	-0.08%
Jun 6, 2025	39.70	39.70	39.70	39.70	39.70	0.79%
Jun 5, 2025	39.39	39.39	39.39	39.39	39.39	-0.38%
Jun 4, 2025	39.54	39.54	39.54	39.54	39.54	0.51%
Jun 3, 2025	39.34	39.34	39.34	39.34	39.34	0.51%
Jun 2, 2025	39.14	39.14	39.14	39.14	39.14	0.64%
May 30, 2025	38.89	38.89	38.89	38.89	38.89	-0.10%
May 29, 2025	38.93	38.93	38.93	38.93	38.93	0.34%
May 28, 2025	38.80	38.80	38.80	38.80	38.80	-0.21%
May 27, 2025	38.88	38.88	38.88	38.88	38.88	2.07%
May 23, 2025	38.09	38.09	38.09	38.09	38.09	-0.96%
May 22, 2025	38.46	38.46	38.46	38.46	38.46	0.10%
May 21, 2025	38.42	38.42	38.42	38.42	38.42	-1.56%