Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	36.60	36.75	36.11	36.18	36.18	-0.19%	266,956
Aug 7, 2025	36.51	36.66	35.97	36.25	36.25	-0.17%	525,646
Aug 6, 2025	36.15	36.48	35.87	36.31	36.31	0.41%	1,070,714
Aug 5, 2025	35.09	36.36	34.83	36.16	36.16	5.61%	1,363,700
Aug 1, 2025	34.27	34.58	33.88	34.24	34.24	1.69%	1,085,736
Jul 31, 2025	35.43	36.02	33.11	33.67	33.67	-4.16%	1,978,704
Jul 30, 2025	35.35	36.15	35.09	35.13	35.13	-0.82%	1,360,800
Jul 29, 2025	34.74	35.63	34.74	35.42	35.42	1.84%	1,014,549
Jul 28, 2025	35.13	35.17	34.46	34.78	34.78	-2.00%	771,300
Jul 25, 2025	34.98	35.54	34.84	35.49	35.49	1.02%	978,435
Jul 24, 2025	35.27	35.61	34.90	35.13	35.13	-1.43%	968,100
Jul 23, 2025	35.71	36.15	35.38	35.64	35.64	-0.64%	1,322,321
Jul 22, 2025	35.37	36.25	35.34	35.87	35.87	1.85%	1,451,226
Jul 21, 2025	34.77	35.74	34.75	35.22	35.22	3.16%	885,324
Jul 18, 2025	35.11	35.11	33.95	34.14	34.14	-2.15%	1,120,600
Jul 17, 2025	35.21	35.25	34.63	34.89	34.89	-1.66%	1,730,004
Jul 16, 2025	36.27	36.29	35.22	35.48	35.48	-1.66%	1,333,110
Jul 15, 2025	36.56	36.57	35.18	36.08	36.08	-0.77%	1,132,303
Jul 14, 2025	36.54	37.12	36.26	36.36	36.36	-0.16%	908,814
Jul 11, 2025	36.26	36.64	35.85	36.42	36.42	2.10%	1,416,000
Jul 10, 2025	36.44	36.44	35.36	35.67	35.67	-1.60%	1,145,771
Jul 9, 2025	36.00	36.41	35.48	36.25	36.25	1.46%	1,032,565
Jul 8, 2025	37.71	37.80	35.37	35.73	35.73	-5.73%	1,359,200
Jul 7, 2025	36.50	37.99	35.90	37.90	37.90	3.35%	1,354,630
Jul 4, 2025	37.03	37.03	36.64	36.67	36.67	-0.05%	153,600
Jul 3, 2025	36.20	36.93	36.20	36.69	36.69	0.05%	857,630
Jul 2, 2025	36.57	36.84	36.14	36.67	36.67	1.24%	1,168,000
Jun 30, 2025	35.19	36.26	34.97	36.22	36.22	3.22%	1,469,100
Jun 27, 2025	34.89	35.11	34.36	35.09	35.09	-1.65%	1,373,700
Jun 26, 2025	35.87	36.06	35.34	35.68	35.68	-0.45%	1,227,720
Jun 25, 2025	35.51	35.90	35.30	35.84	35.84	1.01%	1,241,300
Jun 24, 2025	35.73	35.74	34.39	35.48	35.48	-3.43%	1,375,700
Jun 23, 2025	36.50	37.33	36.49	36.74	36.74	1.05%	734,825
Jun 20, 2025	36.31	37.15	36.31	36.36	36.36	-0.49%	2,839,700
Jun 19, 2025	36.42	36.89	36.42	36.54	36.54	-0.19%	167,700
Jun 18, 2025	36.50	36.83	36.44	36.61	36.61	-	1,272,500
Jun 17, 2025	36.61	36.73	36.08	36.61	36.61	0.38%	1,052,900
Jun 16, 2025	36.77	37.20	36.08	36.47	36.47	-2.54%	1,426,145
Jun 13, 2025	37.97	38.03	37.30	37.42	37.42	-0.05%	1,394,949
Jun 12, 2025	37.64	38.06	37.38	37.44	37.44	0.92%	1,004,700
Jun 11, 2025	37.00	37.28	36.66	37.10	37.07	1.03%	774,600
Jun 10, 2025	37.39	37.51	36.05	36.72	36.69	-1.40%	1,770,400
Jun 9, 2025	36.59	37.26	36.42	37.24	37.21	2.00%	922,800
Jun 6, 2025	36.81	37.21	36.13	36.51	36.48	-1.03%	2,220,145
Jun 5, 2025	37.52	38.11	36.69	36.89	36.86	-0.54%	1,262,407
Jun 4, 2025	37.12	37.22	36.74	37.09	37.06	0.32%	919,809
Jun 3, 2025	36.96	37.16	36.49	36.97	36.94	-1.36%	1,813,539
Jun 2, 2025	36.30	37.70	36.17	37.48	37.45	5.46%	1,857,900
May 30, 2025	35.61	36.04	35.08	35.54	35.51	0.23%	29,328,400
May 29, 2025	35.74	35.75	35.15	35.46	35.43	-0.45%	1,104,700