Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.42	1.42	1.09	1.09	1.09	-15.27%	7,790
Jul 31, 2025	1.48	1.52	1.26	1.29	1.29	-11.64%	31,422
Jul 30, 2025	1.43	1.46	1.36	1.46	1.46	18.51%	86,632
Jul 29, 2025	1.04	1.39	1.04	1.23	1.23	45.97%	68,473
Jul 28, 2025	0.87	0.87	0.84	0.84	0.84	-4.49%	1,324
Jul 24, 2025	0.88	0.89	0.86	0.88	0.88	-4.68%	1,571
Jul 23, 2025	0.93	0.95	0.92	0.93	0.93	1.19%	2,390
Jul 22, 2025	0.99	0.99	0.90	0.92	0.92	4.04%	11,433
Jul 17, 2025	0.88	0.88	0.88	0.88	0.88	16.28%	121
Jul 14, 2025	0.76	0.76	0.76	0.76	0.76	0.04%	2,033
Jun 25, 2025	0.76	0.76	0.76	0.76	0.76	4.49%	100
Jun 9, 2025	0.72	0.72	0.72	0.72	0.72	-0.38%	225
Jun 6, 2025	0.72	0.73	0.72	0.73	0.73	0.11%	1,173
Jun 5, 2025	0.73	0.73	0.73	0.73	0.73	1.04%	571
Jun 4, 2025	0.85	0.85	0.72	0.72	0.72	-11.96%	1,190
Jun 3, 2025	0.75	0.82	0.75	0.82	0.82	14.93%	631
Jun 2, 2025	0.70	0.84	0.70	0.71	0.71	-3.58%	1,393
May 30, 2025	0.85	0.85	0.73	0.74	0.74	-8.97%	17,592
May 29, 2025	0.84	0.87	0.77	0.81	0.81	58.81%	55,669
Apr 3, 2025	0.51	0.51	0.51	0.51	0.51	-4.06%	294
Mar 10, 2025	0.53	0.53	0.53	0.53	0.53	-8.38%	450
Mar 6, 2025	0.58	0.58	0.58	0.58	0.58	19.66%	20,074