Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	38.00	38.00	36.55	36.94	36.94	-2.38%	37,929
Aug 6, 2025	39.31	39.31	37.65	37.84	37.84	-3.72%	56,815
Aug 5, 2025	39.21	39.58	37.35	39.30	39.30	0.61%	92,182
Aug 4, 2025	35.90	39.27	35.90	39.06	39.06	8.80%	115,804
Aug 1, 2025	36.34	38.38	35.01	35.90	35.90	8.13%	157,649
Jul 31, 2025	32.90	33.51	31.78	33.20	33.20	-0.03%	154,704
Jul 30, 2025	33.40	33.51	32.64	33.21	33.21	-0.60%	82,809
Jul 29, 2025	33.69	33.69	32.97	33.41	33.41	0.36%	46,469
Jul 28, 2025	33.27	34.01	32.62	33.29	33.29	1.09%	40,403
Jul 25, 2025	33.18	33.70	32.65	32.93	32.93	-0.72%	30,514
Jul 24, 2025	33.42	33.42	32.57	33.17	33.17	-1.10%	56,907
Jul 23, 2025	33.13	33.96	32.65	33.54	33.54	2.57%	89,920
Jul 22, 2025	30.84	33.15	30.84	32.70	32.70	6.24%	40,599
Jul 21, 2025	30.94	31.11	30.53	30.78	30.78	-0.52%	30,177
Jul 18, 2025	31.78	31.78	30.86	30.94	30.94	-1.09%	30,222
Jul 17, 2025	30.86	31.68	30.86	31.28	31.28	1.07%	59,157
Jul 16, 2025	31.00	31.77	30.35	30.95	30.95	1.14%	156,254
Jul 15, 2025	30.96	31.18	30.35	30.60	30.60	-1.45%	133,394
Jul 14, 2025	31.32	32.20	30.96	31.05	31.05	-0.50%	54,075
Jul 11, 2025	32.04	32.04	30.84	31.21	31.21	-2.61%	68,151
Jul 10, 2025	32.14	33.54	31.84	32.04	32.04	-2.18%	53,439
Jul 9, 2025	31.96	32.98	31.80	32.76	32.42	2.49%	68,665
Jul 8, 2025	31.30	32.35	31.25	31.96	31.63	2.50%	76,709
Jul 7, 2025	32.09	32.10	31.11	31.18	30.86	-2.68%	56,419
Jul 3, 2025	32.22	32.44	31.83	32.04	31.71	0.22%	50,211
Jul 2, 2025	31.33	32.10	31.16	31.97	31.64	2.76%	73,854
Jul 1, 2025	29.85	32.04	29.85	31.11	30.79	2.78%	49,798
Jun 30, 2025	29.74	30.29	29.54	30.27	29.96	3.45%	41,483
Jun 27, 2025	30.18	30.43	28.80	29.26	28.96	-1.45%	423,484
Jun 26, 2025	29.57	29.79	29.29	29.69	29.39	1.33%	46,555
Jun 25, 2025	29.92	30.02	29.18	29.30	29.00	-1.21%	68,725
Jun 24, 2025	29.39	30.33	29.13	29.66	29.36	0.92%	64,910
Jun 23, 2025	29.33	29.58	29.04	29.39	29.09	0.55%	44,670
Jun 20, 2025	29.81	29.81	29.05	29.23	28.93	-0.92%	83,949
Jun 18, 2025	31.05	31.39	29.45	29.50	29.20	-4.31%	58,664
Jun 17, 2025	31.48	31.50	30.56	30.83	30.52	-2.16%	51,434
Jun 16, 2025	30.00	31.65	29.83	31.51	31.19	6.52%	44,487
Jun 13, 2025	29.67	30.13	29.45	29.58	29.28	-2.47%	28,627
Jun 12, 2025	30.01	30.63	29.69	30.33	30.02	0.33%	34,038
Jun 11, 2025	29.09	30.28	29.09	30.23	29.92	3.95%	61,509
Jun 10, 2025	28.92	29.85	28.58	29.08	28.78	1.54%	43,731
Jun 9, 2025	28.47	29.47	28.32	28.64	28.35	2.18%	40,669
Jun 6, 2025	27.93	28.66	26.65	28.03	27.74	2.45%	27,882
Jun 5, 2025	27.25	27.83	26.86	27.36	27.08	0.07%	32,338
Jun 4, 2025	27.98	27.98	27.27	27.34	27.06	-1.55%	32,670
Jun 3, 2025	26.49	28.03	26.49	27.77	27.49	4.71%	43,143
Jun 2, 2025	27.19	27.50	26.40	26.52	26.25	-2.46%	52,394
May 30, 2025	27.95	28.36	26.61	27.19	26.91	-2.72%	38,698
May 29, 2025	27.90	28.26	27.31	27.95	27.67	1.71%	38,984
May 28, 2025	27.37	27.75	27.26	27.48	27.20	-0.04%	50,414