Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.10	20.10	20.10	20.10	20.10	1.46%	128
Jul 31, 2025	19.81	19.81	19.81	19.81	19.81	-4.35%	222
Jul 30, 2025	20.71	20.71	20.71	20.71	20.71	-3.22%	132
Jul 28, 2025	21.40	21.40	21.40	21.40	21.40	0.52%	137
Jul 25, 2025	21.76	21.76	21.21	21.29	21.29	-2.11%	836
Jul 24, 2025	21.75	21.75	21.75	21.75	21.75	0.05%	130
Jul 23, 2025	21.60	22.00	21.60	21.74	21.74	0.76%	6,853
Jul 11, 2025	21.58	21.58	21.58	21.58	21.58	1.34%	300
Jul 9, 2025	21.29	21.29	21.29	21.29	21.29	-4.06%	400
Jul 7, 2025	20.92	22.19	20.92	22.19	22.19	-2.38%	504
Jun 16, 2025	22.73	22.73	22.73	22.73	22.73	8.34%	100
May 30, 2025	20.98	20.98	20.98	20.98	20.98	-2.60%	150
May 27, 2025	21.54	21.54	21.54	21.54	21.54	0.02%	303
May 16, 2025	21.54	21.54	21.54	21.54	20.99	-1.12%	400
May 5, 2025	21.78	21.78	21.78	21.78	21.23	16.16%	204
Apr 8, 2025	18.88	18.88	18.75	18.75	18.27	-15.92%	215
Mar 24, 2025	22.30	22.30	22.30	22.30	21.73	-3.17%	141
Mar 18, 2025	23.03	23.03	23.03	23.03	22.45	5.64%	152
Mar 12, 2025	21.80	21.80	21.80	21.80	21.25	-4.64%	204
Mar 3, 2025	22.86	22.86	22.86	22.86	22.28	0.04%	139
Feb 27, 2025	22.85	22.85	22.85	22.85	22.27	-3.18%	139
Feb 25, 2025	23.60	23.60	23.60	23.60	23.00	-1.67%	601
Feb 24, 2025	24.00	24.00	24.00	24.00	23.39	6.76%	500