Paycor HCM, Inc. (PYCR) NASDAQ

22.49

-0.04(-0.18%)

Updated at April 14 04:00PM

Currency In USD

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