Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.38	0.38	0.38	0.38	0.38	-	116
Aug 6, 2025	0.38	0.38	0.38	0.38	0.38	2.00%	266
Aug 5, 2025	0.36	0.37	0.35	0.37	0.37	5.08%	3,214
Aug 4, 2025	0.36	0.42	0.35	0.35	0.35	-0.11%	11,969
Aug 1, 2025	0.36	0.36	0.35	0.35	0.35	-0.03%	448
Jul 31, 2025	0.40	0.40	0.35	0.35	0.35	-1.81%	1,331
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	1.99%	964
Jul 29, 2025	0.35	0.37	0.35	0.35	0.35	-	2,189
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	4.54%	825
Jul 25, 2025	0.39	0.39	0.34	0.34	0.34	-12.52%	1,448
Jul 24, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	524
Jul 23, 2025	0.44	0.44	0.33	0.37	0.37	7.78%	34,576
Jul 22, 2025	0.43	0.43	0.32	0.34	0.34	0.97%	5,529
Jul 21, 2025	0.36	0.38	0.34	0.34	0.34	0.32%	1,532
Jul 18, 2025	0.32	0.34	0.32	0.34	0.34	-6.17%	709
Jul 17, 2025	0.36	0.36	0.36	0.36	0.36	6.24%	1,759
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	3.09%	906
Jul 15, 2025	0.32	0.35	0.32	0.33	0.33	-5.77%	1,492
Jul 14, 2025	0.38	0.40	0.32	0.35	0.35	-7.89%	5,646
Jul 11, 2025	0.41	0.42	0.38	0.38	0.38	-7.32%	33,713
Jul 10, 2025	0.38	0.42	0.38	0.41	0.41	11.75%	58,204
Jul 9, 2025	0.36	0.37	0.36	0.37	0.37	16.48%	20,157
Jul 8, 2025	0.32	0.32	0.32	0.32	0.32	-	66
Jul 7, 2025	0.40	0.40	0.32	0.32	0.32	-17.11%	4,771
Jul 3, 2025	0.38	0.38	0.38	0.38	0.38	-	33
Jul 2, 2025	0.41	0.41	0.36	0.38	0.38	-2.21%	17,209
Jul 1, 2025	0.36	0.39	0.36	0.39	0.39	7.97%	14,603
Jun 30, 2025	0.35	0.36	0.35	0.36	0.36	9.06%	713
Jun 27, 2025	0.35	0.35	0.32	0.33	0.33	-8.59%	8,284
Jun 26, 2025	0.35	0.36	0.35	0.36	0.36	3.14%	29,449
Jun 25, 2025	0.34	0.36	0.34	0.35	0.35	9.37%	11,830
Jun 24, 2025	0.33	0.34	0.32	0.32	0.32	3.19%	14,153
Jun 23, 2025	0.34	0.34	0.31	0.31	0.31	-4.76%	397
Jun 20, 2025	0.35	0.35	0.31	0.33	0.33	1.75%	106,660
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	-	111
Jun 17, 2025	0.32	0.32	0.32	0.32	0.32	-4.33%	666
Jun 16, 2025	0.31	0.33	0.31	0.33	0.33	3.59%	1,051
Jun 13, 2025	0.31	0.34	0.31	0.32	0.32	-6.38%	855
Jun 12, 2025	0.33	0.34	0.31	0.34	0.34	11.26%	11,361
Jun 11, 2025	0.36	0.36	0.31	0.31	0.31	-6.23%	16,647
Jun 10, 2025	0.31	0.33	0.31	0.33	0.33	7.48%	2,888
Jun 9, 2025	0.31	0.31	0.31	0.31	0.31	-	123
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	-	110
Jun 5, 2025	0.31	0.32	0.31	0.31	0.31	-5.56%	8,413
Jun 4, 2025	0.33	0.33	0.33	0.33	0.33	5.03%	481
Jun 3, 2025	0.33	0.34	0.31	0.31	0.31	-4.58%	361,110
Jun 2, 2025	0.31	0.33	0.30	0.33	0.33	-1.52%	32,062
May 30, 2025	0.31	0.33	0.31	0.33	0.33	5.43%	4,845
May 29, 2025	0.31	0.31	0.31	0.31	0.31	-3.69%	201
May 28, 2025	0.33	0.33	0.33	0.33	0.33	3.83%	932