Skip to main content
logo
Energy Transfer LP (ET)
NYSE: ET · Real-Time Price · USD
17.79
-0.25 (-1.39%)
At close: Aug 1, 2025, 4:00 PM
17.85
+0.06 (0.34%)
After-hours: Aug 1, 2025, 7:58 PM EDT

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.9918.0017.7017.7917.79-1.39%16,574,346
Jul 31, 202518.0418.1617.9518.0418.04-0.06%13,651,335
Jul 30, 202518.1718.1817.9318.0518.05-0.61%9,604,261
Jul 29, 202517.9318.1717.8718.1618.162.14%15,116,518
Jul 28, 202517.9118.0017.7017.7817.780.34%12,749,300
Jul 25, 202517.8017.8717.7117.7217.72-10,436,941
Jul 24, 202517.4417.7417.3917.7217.721.61%13,251,519
Jul 23, 202517.2817.5017.2517.4417.440.63%13,075,055
Jul 22, 202517.2017.3817.1417.3317.330.52%12,458,898
Jul 21, 202517.5017.5217.2017.2417.24-1.32%13,446,451
Jul 18, 202517.5117.6017.4317.4717.47-0.40%13,444,958
Jul 17, 202517.4617.5517.3517.5417.540.57%9,672,985
Jul 16, 202517.6017.6717.3317.4417.44-0.85%13,330,981
Jul 15, 202517.5117.6317.3417.5917.590.57%11,649,498
Jul 14, 202517.4617.6217.3917.4917.490.17%9,934,806
Jul 11, 202517.4317.5417.3517.4617.460.11%9,436,485
Jul 10, 202517.6617.6617.4317.4417.44-1.13%15,585,472
Jul 9, 202517.8017.8517.5717.6417.64-0.90%13,942,545
Jul 8, 202517.7617.8517.6717.8017.800.28%9,747,755
Jul 7, 202517.9617.9717.6117.7517.75-1.22%13,186,080
Jul 3, 202517.9518.0317.8817.9717.970.39%7,052,899
Jul 2, 202517.8717.9517.7017.9017.900.51%11,754,143
Jul 1, 202518.1518.1517.7617.8117.81-1.77%15,361,408
Jun 30, 202518.2118.2818.0918.1318.13-0.38%11,194,667
Jun 27, 202518.2018.2718.0518.2018.200.11%13,731,104
Jun 26, 202517.7018.2317.6518.1818.182.89%14,104,916
Jun 25, 202517.7417.9117.5717.6717.67-0.11%16,924,512
Jun 24, 202517.5917.7917.5517.6917.690.28%14,121,619
Jun 23, 202517.9718.0017.5217.6417.64-1.18%14,129,118
Jun 20, 202517.9318.0517.7517.8517.85-0.17%15,906,318
Jun 18, 202517.9618.0417.8317.8817.88-0.28%10,760,559
Jun 17, 202518.1618.2617.9017.9317.93-1.21%12,808,894
Jun 16, 202518.4118.6118.0618.1518.15-0.93%15,491,763
Jun 13, 202518.7118.7118.2018.3218.32-0.70%14,310,463
Jun 12, 202518.2318.4618.1818.4518.451.10%11,171,481
Jun 11, 202518.0518.3018.0318.2518.251.45%13,387,614
Jun 10, 202517.7718.0417.7617.9917.991.58%11,591,653
Jun 9, 202518.0118.0617.6917.7117.71-1.23%12,491,711
Jun 6, 202517.7218.0417.7217.9317.931.47%12,139,107
Jun 5, 202517.5917.8017.4217.6717.670.80%12,224,558
Jun 4, 202517.9118.2317.4217.5317.53-2.07%18,054,844
Jun 3, 202517.5017.9817.3417.9017.902.40%12,659,650
Jun 2, 202517.5417.6117.3817.4817.48-15,434,646
May 30, 202517.5917.6617.3317.4817.48-1.13%12,759,098
May 29, 202517.9317.9517.5917.6817.68-0.45%9,492,849
May 28, 202518.0118.0117.6817.7617.76-1.06%8,525,841
May 27, 202518.0018.0617.8617.9517.950.56%8,280,402
May 23, 202517.7417.9417.7017.8517.85-0.17%7,733,612
May 22, 202517.7717.9917.6817.8817.880.68%9,060,531
May 21, 202518.1418.1517.7017.7617.76-2.09%11,711,263