Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.37	13.80	13.04	13.49	13.49	-0.66%	231,600
Jul 31, 2025	13.79	13.90	13.55	13.58	13.58	0.30%	115,700
Jul 30, 2025	13.81	13.85	13.45	13.54	13.54	-2.45%	75,400
Jul 29, 2025	14.00	14.15	13.82	13.88	13.88	-1.07%	73,112
Jul 28, 2025	14.14	14.14	13.98	14.03	14.03	-1.34%	59,208
Jul 25, 2025	14.05	14.24	13.96	14.22	14.22	1.21%	100,921
Jul 24, 2025	14.25	14.42	13.98	14.05	14.05	-2.02%	109,147
Jul 23, 2025	14.31	14.45	14.17	14.34	14.34	0.63%	137,033
Jul 22, 2025	13.90	14.30	13.90	14.25	14.25	2.59%	140,709
Jul 21, 2025	14.27	14.53	13.89	13.89	13.89	-2.53%	90,800
Jul 18, 2025	14.49	14.52	14.18	14.25	14.25	-2.33%	101,800
Jul 17, 2025	14.72	14.96	14.58	14.59	14.59	-1.29%	64,247
Jul 16, 2025	14.47	14.82	14.43	14.78	14.78	1.58%	118,523
Jul 15, 2025	14.95	15.03	14.52	14.55	14.55	-2.68%	57,800
Jul 14, 2025	14.68	14.95	14.61	14.95	14.95	1.01%	91,800
Jul 11, 2025	14.68	14.87	14.46	14.80	14.80	0.27%	70,637
Jul 10, 2025	14.39	14.84	14.39	14.76	14.76	2.50%	102,848
Jul 9, 2025	14.47	14.61	14.40	14.40	14.40	-0.41%	75,100
Jul 8, 2025	14.15	14.62	14.15	14.46	14.46	1.90%	126,200
Jul 7, 2025	14.74	14.74	14.16	14.19	14.19	-2.67%	100,335
Jul 4, 2025	14.55	14.64	14.50	14.58	14.58	0.21%	35,647
Jul 3, 2025	14.61	14.75	14.50	14.55	14.55	0.21%	61,611
Jul 2, 2025	14.14	14.67	14.10	14.52	14.52	2.69%	95,229
Jun 30, 2025	13.86	14.14	13.80	14.14	14.14	1.58%	95,146
Jun 27, 2025	14.31	14.35	13.80	13.92	13.92	-2.79%	117,800
Jun 26, 2025	14.02	14.36	14.00	14.32	14.32	1.78%	104,200
Jun 25, 2025	14.06	14.26	14.03	14.07	14.07	-1.95%	63,714
Jun 24, 2025	14.65	14.86	14.35	14.35	14.35	-2.05%	76,202
Jun 23, 2025	14.38	14.72	14.38	14.65	14.65	1.60%	98,411
Jun 20, 2025	14.30	14.56	14.14	14.42	14.42	2.27%	137,305
Jun 19, 2025	13.91	14.16	13.91	14.10	14.10	0.64%	40,203
Jun 18, 2025	13.88	14.24	13.77	14.01	14.01	1.23%	69,500
Jun 17, 2025	14.10	14.33	13.84	13.84	13.84	-2.47%	130,300
Jun 16, 2025	13.99	14.43	13.99	14.19	14.19	2.53%	105,112
Jun 13, 2025	13.60	13.96	13.60	13.84	13.84	0.29%	81,600
Jun 12, 2025	13.73	13.85	13.63	13.80	13.80	-0.65%	80,600
Jun 11, 2025	14.01	14.13	13.79	13.89	13.89	-0.79%	69,315
Jun 10, 2025	13.92	14.11	13.91	14.00	14.00	0.94%	118,000
Jun 9, 2025	13.79	13.95	13.72	13.87	13.87	1.17%	72,100
Jun 6, 2025	13.84	14.00	13.63	13.71	13.71	-0.51%	85,000
Jun 5, 2025	13.61	13.88	13.61	13.78	13.78	0.58%	96,700
Jun 4, 2025	13.37	13.73	13.37	13.70	13.70	2.47%	181,311
Jun 3, 2025	12.99	13.47	12.98	13.37	13.37	2.77%	162,900
Jun 2, 2025	13.07	13.13	12.93	13.01	13.01	0.08%	252,606
May 30, 2025	13.20	13.29	12.98	13.00	13.00	-1.74%	241,842
May 29, 2025	13.27	13.50	13.15	13.23	13.23	-0.15%	270,130
May 28, 2025	13.51	13.65	13.18	13.25	13.25	-1.92%	88,732
May 27, 2025	13.42	13.55	13.31	13.51	13.51	0.67%	64,800
May 26, 2025	13.04	13.52	13.04	13.42	13.42	3.23%	65,400
May 23, 2025	12.83	13.03	12.79	13.00	13.00	0.78%	128,400