Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	42.23	42.74	40.50	41.28	41.28	-1.31%	66,355
Aug 6, 2025	41.31	41.94	41.10	41.83	41.83	1.32%	56,037
Aug 5, 2025	41.27	41.34	40.51	41.29	41.29	0.82%	54,196
Aug 4, 2025	39.87	41.11	39.79	40.95	40.95	3.33%	66,127
Aug 1, 2025	39.63	39.78	38.89	39.63	39.63	-0.95%	69,635
Jul 31, 2025	39.96	40.98	39.56	40.01	40.01	-0.84%	95,410
Jul 30, 2025	41.39	41.72	40.23	40.35	40.35	-2.18%	57,532
Jul 29, 2025	42.32	42.34	41.18	41.25	41.25	-1.65%	63,842
Jul 28, 2025	41.75	42.27	41.14	41.94	41.94	0.10%	75,425
Jul 25, 2025	42.13	42.45	41.78	41.90	41.90	-0.12%	56,800
Jul 24, 2025	43.32	43.45	41.85	41.95	41.95	-3.78%	140,440
Jul 23, 2025	43.49	43.69	43.06	43.60	43.60	1.16%	41,379
Jul 22, 2025	43.65	43.94	43.10	43.10	43.10	-0.55%	54,738
Jul 21, 2025	43.01	43.81	43.01	43.34	43.34	0.77%	50,026
Jul 18, 2025	44.98	44.98	42.31	43.01	43.01	-3.97%	81,621
Jul 17, 2025	43.62	45.27	43.27	44.79	44.79	0.40%	64,181
Jul 16, 2025	44.49	44.71	43.65	44.61	44.61	1.00%	67,339
Jul 15, 2025	44.00	44.57	44.00	44.17	44.17	-0.02%	93,082
Jul 14, 2025	43.77	44.19	43.16	44.18	44.18	0.34%	35,603
Jul 11, 2025	44.70	44.70	43.85	44.03	44.03	-1.89%	44,369
Jul 10, 2025	44.82	45.19	44.70	44.88	44.88	-0.29%	46,907
Jul 9, 2025	45.29	45.38	44.76	45.01	45.01	-0.77%	53,503
Jul 8, 2025	45.45	45.89	45.19	45.36	45.36	-0.33%	62,792
Jul 7, 2025	46.05	47.00	45.37	45.51	45.51	-1.49%	40,442
Jul 3, 2025	45.99	46.51	44.71	46.20	46.20	1.16%	118,639
Jul 2, 2025	45.17	46.00	45.06	45.67	45.67	0.77%	54,521
Jul 1, 2025	43.44	45.47	43.44	45.32	45.32	4.30%	64,198
Jun 30, 2025	44.01	44.24	43.31	43.45	43.45	-1.70%	67,338
Jun 27, 2025	42.99	44.59	42.82	44.20	44.20	3.17%	313,262
Jun 26, 2025	42.34	43.00	42.34	42.84	42.84	0.87%	25,047
Jun 25, 2025	42.55	42.99	42.06	42.47	42.47	-0.49%	27,233
Jun 24, 2025	42.51	42.98	42.22	42.68	42.68	0.61%	31,008
Jun 23, 2025	41.22	42.57	41.22	42.42	42.42	2.56%	34,424
Jun 20, 2025	41.88	42.00	41.31	41.36	41.36	-0.77%	70,563
Jun 18, 2025	41.16	42.02	41.16	41.68	41.68	0.82%	31,850
Jun 17, 2025	40.98	41.63	40.98	41.34	41.34	-0.05%	39,671
Jun 16, 2025	41.43	41.78	41.07	41.36	41.36	0.02%	32,773
Jun 13, 2025	42.25	42.52	41.23	41.35	41.35	-3.27%	51,629
Jun 12, 2025	42.74	43.07	42.21	42.75	42.75	0.16%	46,287
Jun 11, 2025	43.16	43.36	42.53	42.68	42.68	-0.91%	40,410
Jun 10, 2025	42.89	43.12	42.64	43.07	43.07	1.01%	41,122
Jun 9, 2025	42.39	42.67	42.03	42.64	42.64	0.47%	36,068
Jun 6, 2025	42.25	42.44	41.76	42.44	42.44	1.58%	36,004
Jun 5, 2025	41.76	42.01	41.55	41.78	41.78	-0.06%	45,622
Jun 4, 2025	42.47	42.60	41.72	41.81	41.81	-1.11%	45,185
Jun 3, 2025	41.78	43.09	41.78	42.28	42.28	0.37%	36,385
Jun 2, 2025	42.52	42.63	41.72	42.12	41.81	-0.43%	43,671
May 30, 2025	42.51	42.82	42.20	42.30	41.99	-1.15%	67,223
May 29, 2025	42.86	43.08	42.57	42.79	42.48	-	25,507
May 28, 2025	43.14	43.20	42.74	42.79	42.48	-1.27%	40,150