Skip to main content
Paycor HCM, Inc. (PYCR)
NASDAQ: PYCR · Real-Time Price · USD
18.46
+0.01 (0.05%)
Dec 3, 2024, 1:49 PM EST - Market open

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202418.9719.0918.4518.4518.452.16%1,167,692
Nov 29, 202418.1018.2417.9618.0618.06-0.39%548,693
Nov 27, 202418.0818.2517.7818.1318.130.67%543,965
Nov 26, 202418.0918.3817.8318.0118.01-0.94%890,052
Nov 25, 202417.6418.2817.4818.1818.184.00%1,115,133
Nov 22, 202417.1517.5717.1517.4817.482.04%785,875
Nov 21, 202416.5017.2216.4117.1317.134.45%862,410
Nov 20, 202416.1716.4816.1516.4016.401.49%747,831
Nov 19, 202416.2816.4716.1416.1616.16-1.58%636,102
Nov 18, 202416.4616.6116.2616.4216.420.12%1,371,918
Nov 15, 202417.0117.0116.2816.4016.40-4.07%771,237
Nov 14, 202417.4617.4617.0817.1017.10-2.20%624,297
Nov 13, 202417.5017.6617.3517.4817.48-0.17%815,045
Nov 12, 202417.4017.6817.3117.5117.510.17%706,466
Nov 11, 202417.4317.7017.2817.4817.482.04%1,028,895
Nov 8, 202417.2917.3216.7917.1317.13-856,818
Nov 7, 202417.2017.4416.5117.1317.132.64%2,861,952
Nov 6, 202416.7517.4216.6616.6916.693.02%1,383,751
Nov 5, 202415.6616.2215.6116.2016.203.12%882,591
Nov 4, 202415.4715.7615.4215.7115.711.49%1,023,074
Nov 1, 202415.1015.4914.8715.4815.482.58%1,257,983
Oct 31, 202415.1015.7115.0515.0915.090.13%1,889,275
Oct 30, 202414.7815.2114.0415.0715.071.69%602,745
Oct 29, 202414.5714.8914.5514.8214.821.30%624,714
Oct 28, 202414.4614.7114.4614.6314.631.95%489,912
Oct 25, 202414.2714.6114.2314.3514.350.28%610,616
Oct 24, 202414.1914.4314.1414.3114.311.49%593,241
Oct 23, 202414.2814.3913.9414.1014.10-1.61%542,652
Oct 22, 202414.2314.4914.0814.3314.330.56%618,379
Oct 21, 202414.2714.4114.1514.2514.25-0.77%470,207
Oct 18, 202414.0914.4714.0714.3614.361.48%586,789
Oct 17, 202413.7114.1913.6014.1514.152.61%659,485
Oct 16, 202414.0214.0213.6013.7913.790.29%2,022,684
Oct 15, 202413.3413.7813.2513.7513.752.69%665,616
Oct 14, 202413.3313.4713.1413.3913.390.75%345,051
Oct 11, 202413.2413.4613.2213.2913.290.15%398,532
Oct 10, 202412.9713.3912.7913.2713.271.22%635,717
Oct 9, 202413.1513.2612.9613.1113.11-0.15%774,463
Oct 8, 202413.5013.7213.1213.1313.13-2.96%430,544
Oct 7, 202413.8213.8213.3813.5313.53-2.59%507,859
Oct 4, 202413.7013.9613.6813.8913.891.76%558,664
Oct 3, 202413.9914.1313.6413.6513.65-3.40%801,935
Oct 2, 202413.9914.2413.8914.1314.130.78%475,278
Oct 1, 202414.2014.5014.0114.0214.02-1.20%592,867
Sep 30, 202413.8614.3713.8614.1914.191.07%495,641
Sep 27, 202413.9314.1413.8814.0414.040.29%498,666
Sep 26, 202414.0214.1913.6914.0014.001.23%644,721
Sep 25, 202414.1714.2113.8213.8313.83-2.12%461,187
Sep 24, 202414.0314.3114.0214.1314.131.07%475,454
Sep 23, 202414.0814.0813.6713.9813.98-0.29%1,017,329
Sep 20, 202414.3214.3514.0114.0214.02-3.11%1,717,729
Sep 19, 202413.9414.4813.7114.4714.475.54%795,702
Sep 18, 202413.7014.0013.6413.7113.71-0.15%542,078
Sep 17, 202413.8013.9513.5213.7313.730.22%511,892
Sep 16, 202413.8814.2313.6913.7013.70-1.37%418,246
Sep 13, 202414.0514.2213.6913.8913.89-0.71%1,288,085
Sep 12, 202413.7714.1013.4813.9913.992.12%971,268
Sep 11, 202413.9113.9113.5213.7013.70-2.07%1,606,664
Sep 10, 202414.2214.2213.8713.9913.99-1.48%641,087
Sep 9, 202413.8714.4513.7414.2014.203.05%869,147
Sep 6, 202414.0114.1913.4813.7813.78-1.71%519,972
Sep 5, 202414.1714.6313.9114.0214.02-0.36%697,119
Sep 4, 202413.9414.1613.8614.0714.070.21%549,942
Sep 3, 202414.0714.3213.8214.0414.04-0.85%634,376
Aug 30, 202414.2814.4214.0214.1614.16-0.56%822,356
Aug 29, 202414.3814.5814.2214.2414.24-0.21%508,137
Aug 28, 202414.5814.6714.0714.2714.27-1.99%661,906
Aug 27, 202414.2214.6814.0514.5614.562.00%836,080
Aug 26, 202414.2514.4614.2214.2814.280.11%786,319
Aug 23, 202414.0714.3213.8414.2614.261.93%619,598
Aug 22, 202414.2414.3813.9813.9913.99-1.82%541,209
Aug 21, 202414.3014.4014.1014.2514.250.49%889,774
Aug 20, 202414.2314.4513.9414.1814.18-0.70%742,958
Aug 19, 202413.9714.7313.9214.2814.282.59%1,971,612
Aug 16, 202413.5614.1813.4013.9213.920.65%1,544,119
Aug 15, 202414.3814.5113.3413.8313.839.50%3,927,726
Aug 14, 202412.3012.7612.1812.6312.632.68%1,639,895
Aug 13, 202412.1412.6812.0612.3012.301.07%1,604,909
Aug 12, 202412.2812.5712.0212.1712.17-0.81%879,313
Aug 9, 202412.4612.4612.0812.2712.270.33%668,880
Aug 8, 202412.0512.3711.9312.2312.232.00%815,440
Aug 7, 202411.8412.3611.8411.9911.993.01%1,069,428
Aug 6, 202411.8211.9611.6311.6411.64-0.60%866,853
Aug 5, 202411.5911.9311.3711.7111.71-2.17%1,105,471
Aug 2, 202411.8312.0511.5411.9711.97-1.48%895,958
Aug 1, 202412.4112.6312.0612.1512.15-2.10%869,925
Jul 31, 202412.6012.7512.4012.4112.41-1.19%725,227
Jul 30, 202412.6112.7712.3412.5612.56-1.02%1,190,355
Jul 29, 202412.8512.9612.6812.6912.69-1.40%625,746
Jul 26, 202412.9913.0212.7712.8712.87-0.23%559,596
Jul 25, 202412.6813.1612.6812.9012.902.06%934,423
Jul 24, 202412.8713.0212.6312.6412.64-2.47%702,135
Jul 23, 202412.7913.0612.7412.9612.960.78%871,273
Jul 22, 202412.9012.9312.5212.8612.860.39%921,801
Jul 19, 202412.5612.8212.4012.8112.811.83%669,333
Jul 18, 202413.1213.2712.5612.5812.58-4.19%848,863
Jul 17, 202413.0013.1912.8713.1313.130.38%1,586,098
Jul 16, 202412.8213.1312.7113.0813.082.75%731,212
Jul 15, 202412.4612.7512.2812.7312.732.41%899,334
Jul 12, 202412.3012.4712.1712.4312.431.39%1,042,961