Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	37.63	37.98	37.63	37.70	37.70	0.43%	165,674
Aug 6, 2025	37.45	37.58	37.35	37.54	37.54	0.16%	123,161
Aug 5, 2025	37.12	37.59	37.12	37.48	37.48	1.99%	175,862
Aug 4, 2025	36.74	36.81	36.58	36.75	36.75	1.55%	214,985
Aug 1, 2025	36.24	36.43	36.06	36.19	36.19	-2.79%	136,436
Jul 31, 2025	37.45	37.62	37.16	37.23	37.23	-1.01%	151,366
Jul 30, 2025	37.80	37.86	37.56	37.61	37.61	-1.26%	152,905
Jul 29, 2025	38.03	38.18	37.97	38.09	38.09	1.44%	216,621
Jul 28, 2025	37.35	37.72	37.35	37.55	37.55	3.61%	263,024
Jul 25, 2025	35.55	36.26	35.55	36.24	36.24	0.19%	552,397
Jul 24, 2025	36.80	36.80	36.10	36.17	36.17	-0.69%	137,506
Jul 23, 2025	36.42	36.80	36.29	36.42	36.42	1.99%	208,230
Jul 22, 2025	35.70	35.73	35.46	35.71	35.71	0.56%	132,945
Jul 21, 2025	35.01	35.62	35.01	35.51	35.51	0.79%	219,468
Jul 18, 2025	35.00	35.45	35.00	35.23	35.23	1.24%	222,458
Jul 17, 2025	34.45	34.85	34.45	34.80	34.80	0.09%	184,283
Jul 16, 2025	34.98	34.98	34.45	34.77	34.77	-1.19%	163,988
Jul 15, 2025	34.75	35.25	34.75	35.19	35.19	0.60%	183,069
Jul 14, 2025	35.15	35.15	34.80	34.98	34.98	-1.41%	132,789
Jul 11, 2025	35.99	35.99	35.43	35.48	35.48	1.92%	250,930
Jul 10, 2025	34.75	35.00	34.60	34.81	34.81	-0.60%	296,595
Jul 9, 2025	35.30	35.30	34.59	35.02	35.02	0.14%	213,142
Jul 8, 2025	34.52	35.20	34.52	34.97	34.97	0.26%	151,183
Jul 7, 2025	34.41	35.28	34.41	34.88	34.88	-5.63%	240,137
Jul 3, 2025	36.77	37.03	36.77	36.96	36.96	1.73%	87,131
Jul 2, 2025	36.08	36.33	36.07	36.33	36.33	0.30%	360,586
Jul 1, 2025	36.16	36.31	36.13	36.22	36.22	0.11%	162,343
Jun 30, 2025	35.87	36.26	35.82	36.18	36.18	-1.04%	168,418
Jun 27, 2025	36.61	36.66	36.45	36.56	36.56	0.74%	235,789
Jun 26, 2025	36.03	36.78	35.99	36.29	36.29	-0.44%	221,091
Jun 25, 2025	36.43	36.51	36.37	36.45	36.45	0.11%	223,063
Jun 24, 2025	35.50	36.46	35.50	36.41	36.41	4.00%	249,311
Jun 23, 2025	35.30	35.30	34.79	35.01	35.01	1.54%	241,224
Jun 20, 2025	34.41	34.80	34.02	34.48	34.48	-0.58%	153,190
Jun 18, 2025	34.98	34.98	34.55	34.68	34.68	-0.97%	589,515
Jun 17, 2025	34.80	35.20	34.80	35.02	35.02	0.06%	148,852
Jun 16, 2025	35.22	35.31	34.99	35.00	35.00	-0.48%	179,131
Jun 13, 2025	35.26	35.40	35.11	35.17	35.17	-0.65%	162,726
Jun 12, 2025	34.68	35.47	34.68	35.40	35.40	-1.03%	165,419
Jun 11, 2025	34.86	35.86	34.86	35.77	35.77	0.34%	304,181
Jun 10, 2025	35.95	35.95	35.26	35.65	35.65	1.19%	110,956
Jun 9, 2025	34.80	35.29	34.80	35.23	35.23	2.15%	244,783
Jun 6, 2025	33.92	34.54	33.92	34.49	34.49	0.76%	266,479
Jun 5, 2025	33.60	34.35	33.60	34.23	34.23	0.88%	313,869
Jun 4, 2025	33.32	33.98	33.32	33.93	33.93	-0.76%	136,533
Jun 3, 2025	34.49	34.49	34.03	34.19	34.19	1.36%	263,574
Jun 2, 2025	33.97	33.97	33.29	33.73	33.73	1.41%	190,540
May 30, 2025	33.00	33.88	33.00	33.26	33.26	0.96%	300,552
May 29, 2025	33.69	33.69	32.91	32.95	32.95	-0.02%	226,832
May 28, 2025	32.52	33.09	32.52	32.95	32.29	-1.17%	394,479