Skip to main content
Paycor HCM, Inc. (PYCR)
NASDAQ: PYCR · Real-Time Price · USD
22.21
-0.01 (-0.05%)
At close: Feb 21, 2025, 4:00 PM
22.18
-0.03 (-0.14%)
After-hours: Feb 21, 2025, 4:01 PM EST

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202522.1422.1622.0522.0722.07-0.09%7,131,834
Jan 14, 202522.1422.1722.0822.0922.09-0.09%3,098,838
Jan 13, 202522.1522.1522.1122.1122.11-0.18%3,732,321
Jan 10, 202522.1522.2022.1422.1522.15-0.09%5,473,542
Jan 8, 202522.1622.2222.1222.1722.17-9,129,941
Jan 7, 202522.1222.2422.0422.1722.17-3.02%32,282,245
Jan 6, 202523.3623.4922.5122.8622.8623.30%6,693,194
Jan 3, 202518.3718.7218.3418.5418.541.09%813,218
Jan 2, 202518.6818.7718.2918.3418.34-1.24%571,605
Dec 31, 202418.9118.9118.5618.5718.57-1.17%465,264
Dec 30, 202418.8518.9218.4018.7918.79-1.47%733,526
Dec 27, 202419.2019.5218.9019.0719.07-1.35%1,410,082
Dec 26, 202419.0819.4119.0519.3319.330.78%607,094
Dec 24, 202418.9219.2318.9219.1819.181.37%283,673
Dec 23, 202419.0719.1918.8518.9218.92-0.73%646,583
Dec 20, 202419.4319.9719.0419.0619.06-3.30%2,423,048
Dec 19, 202419.7920.1319.1919.7119.710.66%939,824
Dec 18, 202420.2720.4919.4819.5819.58-2.88%1,070,934
Dec 17, 202420.2520.4420.1220.1620.16-0.93%704,158
Dec 16, 202420.0020.4619.8620.3520.351.85%723,308
Dec 13, 202420.2920.2919.6119.9819.98-1.33%780,427
Dec 12, 202420.0520.5719.6720.2520.253.37%1,185,308
Dec 11, 202419.4719.7819.2119.5919.591.19%517,388
Dec 10, 202419.2619.6618.9319.3619.361.15%1,039,904
Dec 9, 202419.2019.6419.0719.1419.14-0.31%872,490
Dec 6, 202419.2919.7019.1819.2019.20-1,150,232
Dec 5, 202418.7919.2518.6619.2019.202.18%1,356,823
Dec 4, 202418.4418.8518.1418.7918.791.68%789,350
Dec 3, 202418.3718.5918.2218.4818.480.16%728,845
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