Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	37.02	37.02	37.02	37.02	37.02	-0.54%
Jul 30, 2025	37.22	37.22	37.22	37.22	37.22	-0.51%
Jul 29, 2025	37.41	37.41	37.41	37.41	37.41	-0.19%
Jul 28, 2025	37.48	37.48	37.48	37.48	37.48	-0.53%
Jul 25, 2025	37.68	37.68	37.68	37.68	37.68	0.27%
Jul 24, 2025	37.58	37.58	37.58	37.58	37.58	-0.50%
Jul 23, 2025	37.77	37.77	37.77	37.77	37.77	0.85%
Jul 22, 2025	37.45	37.45	37.45	37.45	37.45	0.70%
Jul 21, 2025	37.19	37.19	37.19	37.19	37.19	-0.46%
Jul 18, 2025	37.36	37.36	37.36	37.36	37.36	-0.13%
Jul 17, 2025	37.41	37.41	37.41	37.41	37.41	0.54%
Jul 16, 2025	37.21	37.21	37.21	37.21	37.21	0.24%
Jul 15, 2025	37.12	37.12	37.12	37.12	37.12	-1.01%
Jul 14, 2025	37.50	37.50	37.50	37.50	37.50	0.13%
Jul 11, 2025	37.45	37.45	37.45	37.45	37.45	-0.32%
Jul 10, 2025	37.57	37.57	37.57	37.57	37.57	0.70%
Jul 9, 2025	37.31	37.31	37.31	37.31	37.31	0.21%
Jul 8, 2025	37.23	37.23	37.23	37.23	37.23	-0.27%
Jul 7, 2025	37.33	37.33	37.33	37.33	37.33	-0.64%
Jul 3, 2025	37.57	37.57	37.57	37.57	37.57	0.59%
Jul 2, 2025	37.35	37.35	37.35	37.35	37.35	0.40%
Jul 1, 2025	37.20	37.20	37.20	37.20	37.20	1.14%
Jun 30, 2025	36.78	36.78	36.78	36.78	36.78	0.27%
Jun 27, 2025	36.68	36.68	36.68	36.68	36.68	0.41%
Jun 26, 2025	36.53	36.53	36.53	36.53	36.53	1.00%
Jun 25, 2025	36.17	36.17	36.17	36.17	36.17	-0.55%
Jun 24, 2025	36.37	36.37	36.37	36.37	36.37	0.61%
Jun 23, 2025	36.15	36.15	36.15	36.15	36.15	0.81%
Jun 20, 2025	35.86	35.86	35.86	35.86	35.86	0.03%
Jun 18, 2025	35.85	35.85	35.85	35.85	35.85	0.11%
Jun 17, 2025	35.81	35.81	35.81	35.81	35.81	-0.83%
Jun 16, 2025	36.11	36.11	36.11	36.11	36.11	0.50%
Jun 13, 2025	35.93	35.93	35.93	35.93	35.93	-0.80%
Jun 12, 2025	36.22	36.22	36.22	36.22	36.22	0.47%
Jun 11, 2025	36.05	36.05	36.05	36.05	36.05	-0.08%
Jun 10, 2025	36.08	36.08	36.08	36.08	36.08	0.42%
Jun 9, 2025	35.93	35.93	35.93	35.93	35.93	0.14%
Jun 6, 2025	35.88	35.88	35.88	35.88	35.88	0.93%
Jun 5, 2025	35.55	35.55	35.55	35.55	35.55	-0.11%
Jun 4, 2025	35.59	35.59	35.59	35.59	35.59	-0.34%
Jun 3, 2025	35.71	35.71	35.71	35.71	35.71	0.51%
Jun 2, 2025	35.53	35.53	35.53	35.53	35.53	0.11%
May 30, 2025	35.49	35.49	35.49	35.49	35.49	-0.14%
May 29, 2025	35.54	35.54	35.54	35.54	35.54	0.37%
May 28, 2025	35.41	35.41	35.41	35.41	35.41	-0.76%
May 27, 2025	35.68	35.68	35.68	35.68	35.68	1.54%
May 23, 2025	35.14	35.14	35.14	35.14	35.14	-0.14%
May 22, 2025	35.19	35.19	35.19	35.19	35.19	-0.26%
May 21, 2025	35.28	35.28	35.28	35.28	35.28	-1.73%
May 20, 2025	35.90	35.90	35.90	35.90	35.90	-0.25%