Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	137.72	138.17	134.67	135.23	135.23	-1.26%	576,576
Aug 6, 2025	139.24	139.24	136.29	136.95	136.95	-1.85%	625,445
Aug 5, 2025	137.29	139.95	136.55	139.53	139.53	1.97%	1,195,544
Aug 4, 2025	133.45	137.33	131.76	136.84	136.84	4.83%	1,091,251
Aug 1, 2025	130.21	133.86	126.51	130.54	130.54	3.17%	1,492,249
Jul 31, 2025	124.87	128.06	124.74	126.53	126.53	0.84%	882,948
Jul 30, 2025	126.70	127.47	124.57	125.48	125.48	-0.77%	736,251
Jul 29, 2025	130.43	130.43	125.47	126.45	126.45	-2.36%	710,713
Jul 28, 2025	128.95	130.43	128.26	129.50	129.50	0.61%	583,760
Jul 25, 2025	128.44	129.15	126.97	128.71	128.71	0.69%	373,406
Jul 24, 2025	128.05	128.63	127.28	127.83	127.83	-0.05%	425,713
Jul 23, 2025	128.00	128.63	126.89	127.89	127.89	1.47%	534,469
Jul 22, 2025	122.85	126.33	122.69	126.04	126.04	2.82%	750,878
Jul 21, 2025	124.14	124.65	122.47	122.58	122.58	-0.64%	848,014
Jul 18, 2025	124.84	124.84	122.13	123.37	123.37	-0.80%	543,480
Jul 17, 2025	122.59	125.38	122.20	124.37	124.37	1.00%	780,875
Jul 16, 2025	122.47	123.84	120.89	123.14	123.14	0.84%	623,395
Jul 15, 2025	125.12	125.22	122.10	122.11	122.11	-1.90%	913,133
Jul 14, 2025	125.82	126.18	124.09	124.48	124.48	-1.07%	722,230
Jul 11, 2025	126.22	126.53	125.07	125.82	125.82	-0.63%	601,612
Jul 10, 2025	125.88	129.02	125.64	126.62	126.62	0.94%	797,175
Jul 9, 2025	127.11	127.40	124.12	125.44	125.44	-0.14%	1,089,781
Jul 8, 2025	124.59	127.72	124.01	125.62	125.62	0.87%	1,372,513
Jul 7, 2025	123.06	124.77	122.49	124.54	124.54	0.27%	1,595,448
Jul 3, 2025	123.00	124.67	122.72	124.21	124.21	1.41%	771,015
Jul 2, 2025	118.16	122.59	117.31	122.48	122.48	3.66%	1,064,571
Jul 1, 2025	114.17	119.52	113.93	118.16	118.16	4.07%	842,183
Jun 30, 2025	113.00	114.01	112.84	113.54	113.54	-0.07%	564,021
Jun 27, 2025	113.30	114.37	112.59	113.62	113.62	0.56%	1,223,044
Jun 26, 2025	110.59	113.27	109.80	112.99	112.99	2.86%	641,056
Jun 25, 2025	110.54	110.69	108.89	109.85	109.85	-0.62%	391,821
Jun 24, 2025	109.95	111.01	109.19	110.54	110.54	1.72%	430,497
Jun 23, 2025	108.00	109.37	106.37	108.67	108.67	-0.39%	803,349
Jun 20, 2025	110.28	110.67	108.30	109.09	109.09	-0.48%	1,079,950
Jun 18, 2025	110.00	111.19	109.49	109.62	109.62	-0.18%	870,967
Jun 17, 2025	110.76	111.12	109.25	109.82	109.82	-1.54%	747,681
Jun 16, 2025	111.56	112.44	110.97	111.54	111.54	0.50%	583,830
Jun 13, 2025	110.07	112.01	109.63	110.98	110.98	-0.27%	746,811
Jun 12, 2025	109.77	111.97	109.45	111.28	111.28	0.42%	680,546
Jun 11, 2025	112.49	112.84	110.78	110.81	110.81	-0.59%	725,919
Jun 10, 2025	111.01	112.14	110.00	111.47	111.47	0.70%	570,498
Jun 9, 2025	110.40	111.53	109.76	110.69	110.69	1.23%	812,674
Jun 6, 2025	111.95	111.98	109.31	109.34	109.34	-0.25%	1,283,795
Jun 5, 2025	103.62	110.55	103.13	109.61	109.61	7.32%	2,693,424
Jun 4, 2025	102.75	102.75	101.37	102.13	102.13	-0.20%	559,227
Jun 3, 2025	100.20	102.55	100.12	102.33	102.33	4.11%	1,032,400
Jun 2, 2025	99.47	99.47	97.28	98.29	98.29	-0.91%	727,762
May 30, 2025	99.57	100.25	98.48	99.19	99.19	-1.17%	748,693
May 29, 2025	100.93	101.09	99.55	100.36	100.36	0.30%	615,259
May 28, 2025	100.86	100.96	99.73	100.06	100.06	-0.99%	426,814