Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	1.18	1.18	1.14	1.14	1.14	-2.56%	2,746,084
Aug 6, 2025	1.19	1.21	1.16	1.17	1.17	-0.85%	3,222,441
Aug 5, 2025	1.15	1.22	1.14	1.18	1.18	-	5,459,276
Aug 4, 2025	1.15	1.22	1.15	1.18	1.18	-1.67%	5,048,439
Aug 1, 2025	1.22	1.24	1.16	1.20	1.20	0.84%	6,725,098
Jul 31, 2025	1.09	1.20	1.09	1.19	1.19	3.48%	7,711,491
Jul 30, 2025	1.27	1.28	1.15	1.15	1.15	-5.74%	14,281,977
Jul 29, 2025	1.22	1.22	1.22	1.22	1.22	4.27%	2,180,671
Jul 28, 2025	1.17	1.17	1.17	1.17	1.17	4.46%	2,364,130
Jul 25, 2025	1.12	1.12	1.12	1.12	1.12	4.67%	2,563,887
Jul 24, 2025	0.97	1.07	0.96	1.07	1.07	4.90%	11,584,406
Jul 23, 2025	1.02	1.02	1.02	1.02	1.02	-5.56%	2,965,425
Jul 22, 2025	1.08	1.08	1.08	1.08	1.08	-5.26%	3,880,969
Jul 21, 2025	1.20	1.26	1.14	1.14	1.14	-5.00%	30,445,538
Jul 18, 2025	1.17	1.20	1.15	1.20	1.20	4.35%	26,038,641
Jul 17, 2025	1.15	1.15	1.15	1.15	1.15	4.55%	1,169,319
Jul 16, 2025	1.10	1.10	1.10	1.10	1.10	4.76%	1,027,761
Jul 15, 2025	1.05	1.05	1.05	1.05	1.05	5.00%	1,949,953
Jul 14, 2025	0.99	1.00	0.98	1.00	1.00	4.17%	5,113,056
Jul 11, 2025	0.94	0.97	0.93	0.96	0.96	3.23%	10,835,847
Jul 10, 2025	0.91	0.94	0.90	0.93	0.93	3.33%	10,584,817
Jul 9, 2025	0.89	0.92	0.89	0.90	0.90	1.12%	7,576,730
Jul 8, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	4,115,061
Jul 7, 2025	0.90	0.91	0.89	0.90	0.90	-	7,306,104
Jul 4, 2025	0.91	0.91	0.90	0.90	0.90	-	3,991,450
Jul 3, 2025	0.90	0.92	0.89	0.90	0.90	-	8,124,327
Jul 2, 2025	0.90	0.92	0.88	0.90	0.90	1.12%	7,543,508
Jul 1, 2025	0.90	0.92	0.88	0.89	0.89	-1.11%	5,541,710
Jun 30, 2025	0.88	0.92	0.85	0.90	0.90	2.27%	14,789,885
Jun 27, 2025	0.86	0.89	0.85	0.88	0.88	3.53%	8,261,189
Jun 26, 2025	0.88	0.90	0.85	0.85	0.85	-3.41%	7,714,609
Jun 25, 2025	0.86	0.88	0.86	0.88	0.88	4.76%	3,539,849
Jun 24, 2025	0.81	0.84	0.81	0.84	0.84	5.00%	5,748,595
Jun 23, 2025	0.80	0.87	0.79	0.80	0.80	-4.76%	10,527,544
Jun 20, 2025	0.85	0.86	0.84	0.84	0.84	-5.62%	19,882,078
Jun 19, 2025	0.97	0.98	0.89	0.89	0.89	-5.32%	31,917,262
Jun 18, 2025	0.89	0.94	0.87	0.94	0.94	9.30%	18,541,782
Jun 17, 2025	0.80	0.86	0.78	0.86	0.86	8.86%	11,770,696
Jun 16, 2025	0.79	0.83	0.75	0.79	0.79	1.28%	21,590,838
Jun 13, 2025	0.72	0.78	0.70	0.78	0.78	9.86%	22,947,552
Jun 12, 2025	0.71	0.73	0.70	0.71	0.71	1.43%	7,851,486
Jun 11, 2025	0.71	0.72	0.65	0.70	0.70	-1.41%	9,702,248
Jun 10, 2025	0.72	0.72	0.71	0.71	0.71	-	2,952,045
Jun 9, 2025	0.71	0.72	0.71	0.71	0.71	-	4,197,337
Jun 6, 2025	0.71	0.73	0.70	0.71	0.71	-	5,424,786
Jun 5, 2025	0.72	0.73	0.71	0.71	0.71	-	2,770,176
Jun 4, 2025	0.71	0.73	0.71	0.71	0.71	-	3,080,942
Jun 3, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	3,524,375
Jun 2, 2025	0.72	0.73	0.72	0.72	0.72	-	3,074,572
May 30, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	2,840,353