Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	53.45	53.69	51.05	52.07	52.07	-1.16%	779,945
Aug 6, 2025	53.05	53.13	51.86	52.68	52.68	-0.45%	1,051,093
Aug 5, 2025	51.49	53.13	51.04	52.92	52.92	4.94%	1,315,483
Aug 4, 2025	50.31	50.63	49.48	50.43	50.43	1.63%	1,324,731
Aug 1, 2025	52.59	52.60	49.09	49.62	49.62	-6.22%	2,201,401
Jul 31, 2025	52.79	54.24	52.27	52.91	52.91	-0.21%	2,055,782
Jul 30, 2025	58.85	59.26	52.72	53.02	53.02	-8.29%	2,510,626
Jul 29, 2025	56.15	61.28	53.78	57.81	57.81	16.84%	6,167,812
Jul 28, 2025	50.23	50.63	48.62	49.48	49.48	-1.51%	1,762,157
Jul 25, 2025	50.38	50.38	49.14	50.24	50.24	1.27%	1,097,173
Jul 24, 2025	53.00	53.11	49.04	49.61	49.61	-7.24%	1,377,597
Jul 23, 2025	53.26	53.83	52.30	53.48	53.48	2.81%	2,564,242
Jul 22, 2025	47.55	52.78	47.31	52.02	52.02	10.52%	2,451,435
Jul 21, 2025	47.59	48.45	47.07	47.07	47.07	0.45%	801,154
Jul 18, 2025	47.48	47.71	46.55	46.86	46.86	-0.28%	866,681
Jul 17, 2025	46.91	47.27	46.03	46.99	46.99	0.17%	1,065,034
Jul 16, 2025	47.58	47.83	46.16	46.91	46.91	-0.78%	1,345,484
Jul 15, 2025	48.47	49.21	47.13	47.28	47.28	-1.75%	1,284,304
Jul 14, 2025	49.86	49.90	47.73	48.12	48.12	-3.74%	1,042,924
Jul 11, 2025	49.13	50.19	48.70	49.99	49.99	-0.16%	990,124
Jul 10, 2025	47.89	50.36	47.58	50.07	50.07	4.60%	1,704,648
Jul 9, 2025	47.50	48.18	46.85	47.87	47.87	1.59%	973,491
Jul 8, 2025	46.15	47.80	45.58	47.12	47.12	2.68%	1,512,536
Jul 7, 2025	45.90	46.39	44.98	45.89	45.89	-1.18%	1,278,698
Jul 3, 2025	46.79	47.32	45.92	46.44	46.44	-0.49%	912,984
Jul 2, 2025	45.11	46.94	44.62	46.67	46.67	4.01%	2,161,492
Jul 1, 2025	40.41	45.61	40.23	44.87	44.87	10.38%	2,543,468
Jun 30, 2025	40.91	40.96	39.98	40.65	40.65	-0.71%	1,285,714
Jun 27, 2025	40.51	41.33	40.22	40.94	40.94	2.04%	9,245,234
Jun 26, 2025	39.49	40.47	39.30	40.12	40.12	2.11%	1,210,584
Jun 25, 2025	40.07	40.46	38.66	39.29	39.29	-3.16%	948,872
Jun 24, 2025	40.80	41.44	40.26	40.57	40.57	0.40%	1,162,024
Jun 23, 2025	38.84	40.59	38.42	40.41	40.41	2.85%	1,305,526
Jun 20, 2025	40.32	40.32	39.04	39.29	39.29	-1.90%	1,796,291
Jun 18, 2025	40.92	41.19	39.99	40.05	40.05	-	1,140,281
Jun 17, 2025	40.97	41.23	39.76	40.05	40.05	-3.10%	1,115,259
Jun 16, 2025	41.40	41.74	40.61	41.33	41.33	1.75%	1,320,607
Jun 13, 2025	41.03	41.81	40.48	40.62	40.62	-2.54%	1,082,882
Jun 12, 2025	41.42	42.00	40.90	41.68	41.68	-0.76%	946,075
Jun 11, 2025	43.40	43.40	41.89	42.00	42.00	-1.43%	1,121,601
Jun 10, 2025	42.17	43.51	41.62	42.61	42.61	2.43%	1,306,760
Jun 9, 2025	41.79	42.40	40.81	41.60	41.60	1.34%	1,243,603
Jun 6, 2025	41.41	41.79	40.76	41.05	41.05	0.56%	1,013,388
Jun 5, 2025	40.99	41.48	40.37	40.82	40.82	-1.31%	1,052,016
Jun 4, 2025	41.00	42.33	40.84	41.36	41.36	1.85%	1,900,850
Jun 3, 2025	38.12	40.74	37.21	40.61	40.61	6.98%	1,536,777
Jun 2, 2025	38.45	38.97	36.73	37.96	37.96	-3.21%	1,603,053
May 30, 2025	39.64	39.97	39.00	39.22	38.54	-1.68%	1,402,463
May 29, 2025	41.00	41.73	39.20	39.89	39.20	0.23%	1,429,985
May 28, 2025	39.81	40.46	39.53	39.80	39.11	0.08%	1,038,435