Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 7, 2025	18.61	18.61	18.61	18.61	-	-
Aug 6, 2025	18.61	18.61	18.61	18.61	18.61	-0.59%
Aug 5, 2025	18.72	18.72	18.72	18.72	18.72	0.43%
Aug 4, 2025	18.64	18.64	18.64	18.64	18.64	1.97%
Aug 1, 2025	18.28	18.28	18.28	18.28	18.28	-1.51%
Jul 31, 2025	18.56	18.56	18.56	18.56	18.56	-1.43%
Jul 30, 2025	18.83	18.83	18.83	18.83	18.83	-0.69%
Jul 29, 2025	18.96	18.96	18.96	18.96	18.96	-0.37%
Jul 28, 2025	19.03	19.03	19.03	19.03	19.03	-0.31%
Jul 25, 2025	19.09	19.09	19.09	19.09	19.09	0.85%
Jul 24, 2025	18.93	18.93	18.93	18.93	18.93	-1.30%
Jul 23, 2025	19.18	19.18	19.18	19.18	19.18	1.32%
Jul 22, 2025	18.93	18.93	18.93	18.93	18.93	0.96%
Jul 21, 2025	18.75	18.75	18.75	18.75	18.75	-0.79%
Jul 18, 2025	18.90	18.90	18.90	18.90	18.90	-0.63%
Jul 17, 2025	19.02	19.02	19.02	19.02	19.02	1.33%
Jul 16, 2025	18.77	18.77	18.77	18.77	18.77	0.91%
Jul 15, 2025	18.60	18.60	18.60	18.60	18.60	-1.74%
Jul 14, 2025	18.93	18.93	18.93	18.93	18.93	0.64%
Jul 11, 2025	18.81	18.81	18.81	18.81	18.81	-0.95%
Jul 10, 2025	18.99	18.99	18.99	18.99	18.99	0.53%
Jul 9, 2025	18.89	18.89	18.89	18.89	18.89	1.02%
Jul 8, 2025	18.70	18.70	18.70	18.70	18.70	0.16%
Jul 7, 2025	18.67	18.67	18.67	18.67	18.67	-1.01%
Jul 3, 2025	18.86	18.86	18.86	18.86	18.86	0.86%
Jul 2, 2025	18.70	18.70	18.70	18.70	18.70	0.97%
Jul 1, 2025	18.52	18.52	18.52	18.52	18.52	0.82%
Jun 30, 2025	18.37	18.37	18.37	18.37	18.37	0.16%
Jun 27, 2025	18.34	18.34	18.34	18.34	18.34	0.55%
Jun 26, 2025	18.24	18.24	18.24	18.24	18.24	1.45%
Jun 25, 2025	17.98	17.98	17.98	17.98	17.98	-1.05%
Jun 24, 2025	18.17	18.17	18.17	18.17	18.17	1.62%
Jun 23, 2025	17.88	17.88	17.88	17.88	17.88	1.59%
Jun 20, 2025	17.60	17.60	17.60	17.60	17.60	-0.28%
Jun 18, 2025	17.65	17.65	17.65	17.65	17.65	0.17%
Jun 17, 2025	17.62	17.62	17.62	17.62	17.62	-0.84%
Jun 16, 2025	17.77	17.77	17.77	17.77	17.77	0.91%
Jun 13, 2025	17.61	17.61	17.61	17.61	17.61	-6.13%
Jun 12, 2025	18.76	18.76	18.76	18.76	18.76	-
Jun 11, 2025	18.76	18.76	18.76	18.76	18.76	-0.37%
Jun 10, 2025	18.83	18.83	18.83	18.83	18.83	0.21%
Jun 9, 2025	18.79	18.79	18.79	18.79	18.79	0.11%
Jun 6, 2025	18.77	18.77	18.77	18.77	18.77	1.35%
Jun 5, 2025	18.52	18.52	18.52	18.52	18.52	0.05%
Jun 4, 2025	18.51	18.51	18.51	18.51	18.51	-0.32%
Jun 3, 2025	18.57	18.57	18.57	18.57	18.57	1.36%
Jun 2, 2025	18.32	18.32	18.32	18.32	18.32	-
May 30, 2025	18.32	18.32	18.32	18.32	18.32	-0.43%
May 29, 2025	18.40	18.40	18.40	18.40	18.40	0.16%
May 28, 2025	18.37	18.37	18.37	18.37	18.37	-1.02%