Skip to main content
Paycor HCM, Inc. (PYCR)
NASDAQ: PYCR · Real-Time Price · USD
22.43
-0.02 (-0.09%)
At close: Mar 28, 2025, 4:00 PM
22.42
-0.01 (-0.04%)
After-hours: Mar 28, 2025, 5:54 PM EDT

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.4322.4622.4322.4322.43-0.09%401,527
Mar 27, 202522.4222.4622.4222.4522.450.04%624,532
Mar 26, 202522.4222.4422.4122.4422.440.13%1,144,186
Mar 25, 202522.4022.4122.4022.4122.41-531,242
Mar 24, 202522.4222.4322.4022.4122.410.09%1,352,782
Mar 21, 202522.4022.4222.3822.3922.390.04%1,831,063
Mar 20, 202522.3922.4122.3822.3822.38-0.04%1,277,810
Mar 19, 202522.4722.4722.3822.3922.39-0.13%2,226,667
Mar 18, 202522.3922.4222.3822.4222.420.18%1,243,889
Mar 17, 202522.3822.4022.3722.3822.380.04%1,299,402
Mar 14, 202522.3722.3922.3722.3722.370.09%1,353,795
Mar 13, 202522.3522.3822.3422.3522.35-1,956,112
Mar 12, 202522.3522.3522.3422.3522.350.09%1,533,377
Mar 11, 202522.3322.3622.3322.3322.33-0.04%5,484,406
Mar 10, 202522.3322.3522.3322.3422.340.04%2,229,517
Mar 7, 202522.3422.3622.3322.3322.33-0.04%2,421,639
Mar 6, 202522.3522.3622.3322.3422.34-0.04%1,909,905
Mar 5, 202522.3422.3622.3222.3522.35-2,947,982
Mar 4, 202522.3422.3722.3322.3522.350.04%3,267,930
Mar 3, 202522.3622.3922.3322.3422.340.04%2,956,065
Feb 28, 202522.3022.3422.3022.3322.330.95%2,401,616
Feb 27, 202522.1522.1922.1222.1222.12-0.14%6,728,890
Feb 26, 202522.2222.2222.1122.1522.15-0.14%3,764,810
Feb 25, 202522.2122.2222.1822.1822.18-0.09%2,328,839
Feb 24, 202522.2222.2422.1922.2022.20-0.05%3,168,806
Feb 21, 202522.2322.2422.2022.2122.21-0.05%1,133,195
Feb 20, 202522.2222.2522.2222.2222.22-0.09%570,888
Feb 19, 202522.2122.2422.2022.2422.240.04%1,591,993
Feb 18, 202522.2122.2522.1922.2322.230.18%2,737,651
Feb 14, 202522.2022.2122.1722.1922.19-1,367,397
Feb 13, 202522.1922.2022.1822.1922.190.05%2,004,984
Feb 12, 202522.1622.2022.1622.1822.180.05%1,591,490
Feb 11, 202522.1622.2022.1622.1722.17-0.05%1,132,562
Feb 10, 202522.1822.1922.1522.1822.180.18%2,070,833
Feb 7, 202522.1622.1822.1422.1422.14-0.09%1,420,167
Feb 6, 202522.1722.1722.1122.1622.160.09%2,755,571
Feb 5, 202522.1422.1622.1122.1422.140.05%5,968,684
Feb 4, 202522.1522.1822.1222.1322.13-0.05%3,182,877
Feb 3, 202522.1222.2022.0922.1422.140.05%1,869,867
Jan 31, 202522.1522.1822.1322.1322.13-0.14%2,372,564
Jan 30, 202522.1822.1922.1422.1622.16-1,529,521
Jan 29, 202522.2122.2122.1522.1622.16-0.23%3,168,661
Jan 28, 202522.2322.2322.1722.2122.21-1,239,149
Jan 27, 202522.1522.2422.1522.2122.21-0.05%2,004,465
Jan 24, 202522.1822.2322.1522.2222.220.18%2,686,660
Jan 23, 202522.1022.1822.0922.1822.180.36%1,359,975
Jan 22, 202522.1222.1422.0922.1022.10-0.09%2,532,028
Jan 21, 202522.1422.1722.1122.1222.120.09%1,690,341
Jan 17, 202522.1022.1522.0722.1022.100.05%1,202,544
Jan 16, 202522.0722.1022.0622.0922.090.09%3,079,177