Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	9.73	10.19	9.50	10.01	10.01	-1.77%	3,843,151
Jul 31, 2025	10.29	10.59	10.08	10.19	10.19	0.79%	3,331,142
Jul 30, 2025	10.44	10.53	9.91	10.11	10.11	-2.22%	3,638,672
Jul 29, 2025	11.36	11.49	10.34	10.34	10.34	-8.90%	6,490,496
Jul 28, 2025	11.87	12.11	11.30	11.35	11.35	-2.58%	4,142,398
Jul 25, 2025	11.43	12.20	11.18	11.65	11.65	2.19%	6,380,262
Jul 24, 2025	11.62	11.69	11.29	11.40	11.40	-2.40%	3,518,722
Jul 23, 2025	10.73	11.75	10.73	11.68	11.68	6.47%	5,574,339
Jul 22, 2025	11.06	11.10	10.51	10.97	10.97	-1.08%	4,310,050
Jul 21, 2025	11.88	12.09	10.94	11.09	11.09	-5.21%	7,418,894
Jul 18, 2025	12.30	12.30	11.64	11.70	11.70	-3.15%	6,972,787
Jul 17, 2025	12.31	12.40	11.72	12.08	12.08	2.37%	9,518,947
Jul 16, 2025	10.70	12.04	10.68	11.80	11.80	10.90%	10,459,338
Jul 15, 2025	10.78	10.97	10.61	10.64	10.64	-0.28%	3,965,142
Jul 14, 2025	10.19	11.03	10.10	10.67	10.67	6.27%	6,671,177
Jul 11, 2025	10.42	10.59	10.01	10.04	10.04	-5.46%	3,863,940
Jul 10, 2025	10.67	11.03	10.62	10.62	10.62	-0.75%	4,303,722
Jul 9, 2025	10.67	11.11	10.33	10.70	10.70	2.54%	4,376,420
Jul 8, 2025	10.50	10.75	10.30	10.44	10.44	0.63%	3,969,641
Jul 7, 2025	10.58	10.61	10.03	10.37	10.37	-3.71%	4,800,698
Jul 3, 2025	10.96	11.18	10.60	10.77	10.77	-1.64%	3,183,535
Jul 2, 2025	10.77	11.09	10.68	10.95	10.95	0.46%	5,128,332
Jul 1, 2025	11.05	11.31	10.61	10.90	10.90	-4.72%	5,425,157
Jun 30, 2025	11.68	12.24	11.44	11.44	11.44	-	7,530,474
Jun 27, 2025	11.55	11.61	10.96	11.44	11.44	1.78%	11,575,152
Jun 26, 2025	10.75	11.54	10.43	11.24	11.24	9.87%	7,015,745
Jun 25, 2025	11.30	11.44	10.11	10.23	10.23	-6.75%	4,678,069
Jun 24, 2025	10.94	11.22	10.71	10.97	10.97	6.92%	4,542,959
Jun 23, 2025	10.13	10.71	9.96	10.26	10.26	-1.54%	4,090,699
Jun 20, 2025	11.05	11.17	10.41	10.42	10.42	-4.40%	3,426,779
Jun 18, 2025	10.86	11.17	10.57	10.90	10.90	1.30%	2,956,073
Jun 17, 2025	11.27	11.29	10.65	10.76	10.76	-6.35%	3,639,140
Jun 16, 2025	11.10	11.52	10.85	11.49	11.49	5.32%	3,852,440
Jun 13, 2025	11.49	11.70	10.89	10.91	10.91	-8.32%	5,937,617
Jun 12, 2025	12.41	13.59	11.87	11.90	11.90	-6.74%	7,000,528
Jun 11, 2025	12.48	12.86	12.05	12.76	12.76	5.45%	7,645,061
Jun 10, 2025	12.54	12.80	11.82	12.10	12.10	-3.74%	5,181,859
Jun 9, 2025	13.33	13.33	12.31	12.57	12.57	-2.93%	5,743,502
Jun 6, 2025	11.88	13.58	11.66	12.95	12.95	13.00%	10,603,263
Jun 5, 2025	12.13	12.27	11.23	11.46	11.46	-4.98%	5,619,097
Jun 4, 2025	11.78	12.69	11.40	12.06	12.06	4.42%	7,075,894
Jun 3, 2025	12.18	12.21	11.38	11.55	11.55	-3.27%	5,017,663
Jun 2, 2025	11.82	12.55	11.66	11.94	11.94	2.05%	5,526,580
May 30, 2025	11.77	12.08	11.18	11.70	11.70	-4.18%	5,856,636
May 29, 2025	13.49	14.27	12.16	12.21	12.21	-3.48%	10,250,384
May 28, 2025	12.85	12.88	12.25	12.65	12.65	-1.25%	5,799,785
May 27, 2025	12.15	13.00	11.38	12.81	12.81	12.96%	12,296,566
May 23, 2025	11.21	11.82	10.88	11.34	11.34	-2.49%	6,282,130
May 22, 2025	10.12	11.97	10.12	11.63	11.63	21.15%	16,959,166
May 21, 2025	9.62	10.48	9.50	9.60	9.60	-3.52%	5,756,262