Skip to main content
Paycor HCM, Inc. (PYCR)
NASDAQ: PYCR · Real-Time Price · USD
22.18
-0.68 (-2.97%)
Jan 7, 2025, 3:43 PM EST - Market open

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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