Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	69.40	69.40	66.57	68.04	68.04	-1.75%	404,861
Jul 31, 2025	69.98	72.16	68.82	69.25	69.25	-2.04%	503,268
Jul 30, 2025	68.90	74.28	68.90	70.69	70.69	0.70%	706,846
Jul 29, 2025	70.54	70.83	69.88	70.20	70.20	0.40%	304,732
Jul 28, 2025	69.65	70.02	68.97	69.92	69.92	0.39%	184,595
Jul 25, 2025	69.55	70.30	69.16	69.65	69.65	0.48%	178,810
Jul 24, 2025	69.90	70.19	68.54	69.32	69.32	-1.41%	248,552
Jul 23, 2025	69.48	70.78	68.37	70.31	70.31	1.81%	363,080
Jul 22, 2025	67.85	69.25	67.85	69.06	69.06	1.89%	172,174
Jul 21, 2025	68.23	68.67	67.60	67.78	67.78	-0.43%	238,621
Jul 18, 2025	67.83	69.06	67.73	68.07	68.07	0.19%	282,135
Jul 17, 2025	66.96	68.50	66.68	67.94	67.94	1.30%	270,348
Jul 16, 2025	66.89	68.02	66.06	67.07	67.07	1.04%	208,604
Jul 15, 2025	68.12	68.63	66.17	66.38	66.38	-2.78%	394,455
Jul 14, 2025	65.80	68.86	65.77	68.28	68.28	3.39%	480,641
Jul 11, 2025	65.93	66.55	65.26	66.04	66.04	-0.30%	214,166
Jul 10, 2025	65.55	66.33	64.21	66.24	66.24	0.41%	214,504
Jul 9, 2025	66.33	66.55	65.50	65.97	65.97	0.11%	184,920
Jul 8, 2025	66.31	66.57	65.71	65.90	65.90	-0.29%	279,082
Jul 7, 2025	67.02	67.41	65.87	66.09	66.09	-1.81%	238,670
Jul 3, 2025	66.01	67.36	65.90	67.31	67.31	2.26%	132,593
Jul 2, 2025	66.75	66.75	64.34	65.82	65.82	-1.78%	271,177
Jul 1, 2025	67.14	67.64	66.23	67.01	67.01	-0.49%	278,544
Jun 30, 2025	66.15	67.36	65.69	67.34	67.34	1.95%	270,155
Jun 27, 2025	65.40	66.13	64.51	66.05	66.05	1.09%	419,151
Jun 26, 2025	64.11	65.47	64.04	65.34	65.34	2.22%	227,805
Jun 25, 2025	65.31	65.45	63.77	63.92	63.92	-2.10%	205,687
Jun 24, 2025	65.47	65.58	64.81	65.29	65.29	-0.27%	287,155
Jun 23, 2025	64.21	65.49	63.96	65.47	65.47	2.17%	311,336
Jun 20, 2025	63.18	64.28	63.10	64.08	64.08	2.02%	493,924
Jun 18, 2025	64.10	64.41	62.25	62.81	62.81	-2.32%	333,523
Jun 17, 2025	64.70	65.39	64.27	64.30	64.30	-1.65%	203,857
Jun 16, 2025	64.67	65.43	64.39	65.38	65.38	1.38%	349,588
Jun 13, 2025	64.50	64.98	63.86	64.49	64.49	-1.10%	191,983
Jun 12, 2025	64.21	65.30	64.21	65.21	65.21	0.32%	347,647
Jun 11, 2025	65.53	66.10	64.72	65.00	64.69	-0.29%	321,985
Jun 10, 2025	65.37	65.62	64.50	65.19	64.87	-0.67%	156,324
Jun 9, 2025	65.47	66.08	64.04	65.63	65.31	0.29%	220,253
Jun 6, 2025	65.22	65.48	64.65	65.44	65.12	1.46%	157,851
Jun 5, 2025	63.97	64.80	63.17	64.50	64.19	1.08%	214,112
Jun 4, 2025	65.03	65.14	63.59	63.81	63.50	-2.30%	190,385
Jun 3, 2025	65.53	66.13	64.47	65.31	64.99	-0.61%	563,234
Jun 2, 2025	64.41	66.30	64.05	65.71	65.39	1.91%	577,684
May 30, 2025	63.51	64.95	63.51	64.48	64.17	1.24%	332,427
May 29, 2025	62.68	63.84	61.95	63.69	63.38	4.72%	397,552
May 28, 2025	61.46	61.49	60.41	60.82	60.53	-1.59%	254,649
May 27, 2025	60.42	61.94	59.62	61.80	61.50	3.40%	337,146
May 23, 2025	59.29	60.13	59.01	59.77	59.48	-0.23%	204,111
May 22, 2025	60.37	60.43	59.42	59.91	59.62	-1.02%	223,424
May 21, 2025	61.36	61.51	60.37	60.53	60.24	-2.73%	255,345