Paycor HCM, Inc. - PYCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2025	22.49	22.49	22.49	22.49	22.49	0
April 11, 2025	22.49	22.49	22.49	22.52	22.47	5.17M
April 10, 2025	22.48	22.45	22.45	22.49	22.43	2.4M
April 09, 2025	22.44	22.49	22.49	22.51	22.43	3.76M
April 08, 2025	22.46	22.45	22.45	22.48	22.42	2.82M
April 07, 2025	22.43	22.45	22.45	22.47	22.34	4.55M
April 04, 2025	22.42	22.4	22.4	22.46	22.37	7.03M
April 03, 2025	22.49	22.46	22.46	22.5	22.34	12.77M
April 02, 2025	22.44	22.5	22.5	22.53	22.44	4.72M
April 01, 2025	22.44	22.47	22.47	22.47	22.44	978,019
March 31, 2025	22.43	22.44	22.44	22.48	22.42	1.09M
March 28, 2025	22.43	22.43	22.43	22.46	22.43	401,537
March 27, 2025	22.42	22.45	22.45	22.46	22.42	617,184
March 26, 2025	22.42	22.44	22.44	22.44	22.41	1.14M
March 25, 2025	22.4	22.41	22.41	22.41	22.4	531,242
March 24, 2025	22.42	22.41	22.41	22.43	22.4	1.35M
March 21, 2025	22.4	22.39	22.39	22.42	22.38	1.83M
March 20, 2025	22.39	22.38	22.38	22.41	22.38	1.28M
March 19, 2025	22.47	22.39	22.39	22.47	22.38	2.23M
March 18, 2025	22.39	22.42	22.42	22.42	22.38	1.24M
March 17, 2025	22.38	22.38	22.38	22.4	22.37	1.3M
March 14, 2025	22.37	22.37	22.37	22.39	22.37	1.35M
March 13, 2025	22.35	22.35	22.35	22.38	22.34	1.96M
March 12, 2025	22.35	22.35	22.35	22.35	22.34	1.53M
March 11, 2025	22.33	22.33	22.33	22.36	22.33	5.48M
March 10, 2025	22.33	22.34	22.34	22.35	22.33	2.23M
March 07, 2025	22.34	22.33	22.33	22.36	22.33	2.42M
March 06, 2025	22.35	22.34	22.34	22.36	22.33	1.91M
March 05, 2025	22.34	22.35	22.35	22.36	22.32	2.95M
March 04, 2025	22.34	22.35	22.35	22.37	22.33	3.27M
March 03, 2025	22.36	22.34	22.34	22.39	22.33	2.96M
February 28, 2025	22.3	22.33	22.33	22.34	22.3	2.4M
February 27, 2025	22.15	22.12	22.12	22.19	22.12	6.73M
February 26, 2025	22.22	22.15	22.15	22.22	22.11	3.76M
February 25, 2025	22.21	22.18	22.18	22.22	22.18	2.33M
February 24, 2025	22.22	22.2	22.2	22.24	22.19	3.16M
February 21, 2025	22.23	22.21	22.21	22.24	22.2	1.13M
February 20, 2025	22.22	22.22	22.22	22.25	22.22	570,900
February 19, 2025	22.21	22.24	22.24	22.24	22.2	1.59M
February 18, 2025	22.21	22.23	22.23	22.25	22.19	2.53M
February 14, 2025	22.2	22.19	22.19	22.21	22.17	1.37M
February 13, 2025	22.19	22.19	22.19	22.2	22.18	1.72M
February 12, 2025	22.16	22.18	22.18	22.2	22.16	1.59M
February 11, 2025	22.16	22.17	22.17	22.2	22.16	1.13M
February 10, 2025	22.18	22.18	22.18	22.19	22.15	2.07M
February 07, 2025	22.16	22.14	22.14	22.18	22.14	1.42M
February 06, 2025	22.17	22.16	22.16	22.17	22.11	2.76M
February 05, 2025	22.14	22.14	22.14	22.16	22.11	5.97M
February 04, 2025	22.15	22.13	22.13	22.18	22.12	3.18M
February 03, 2025	22.12	22.14	22.14	22.2	22.09	1.87M
January 31, 2025	22.15	22.13	22.13	22.18	22.13	2.37M
January 30, 2025	22.18	22.16	22.16	22.19	22.14	1.53M
January 29, 2025	22.21	22.16	22.16	22.21	22.15	3.17M
January 28, 2025	22.23	22.21	22.21	22.23	22.17	1.24M
January 27, 2025	22.15	22.21	22.21	22.24	22.15	2M
January 24, 2025	22.18	22.22	22.22	22.23	22.15	2.69M
January 23, 2025	22.1	22.18	22.18	22.18	22.09	1.36M
January 22, 2025	22.12	22.1	22.1	22.14	22.09	2.53M
January 21, 2025	22.14	22.12	22.12	22.17	22.11	1.69M
January 17, 2025	22.1	22.1	22.1	22.15	22.07	1.2M

Paycor HCM, Inc. (PYCR) NASDAQ