Skip to main content
Paycor HCM, Inc. (PYCR)
Apr 14, 2025 - PYCR was delisted (reason: acquired by PAYX)
22.49
0.00 (0.00%)
Inactive · Last trade price on Apr 11, 2025

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202522.4922.4922.4922.4922.49--
Apr 11, 202522.4922.5222.4722.4922.490.18%5,166,827
Apr 10, 202522.4822.4922.4322.4522.45-0.18%2,396,703
Apr 9, 202522.4422.5122.4322.4922.490.18%3,760,091
Apr 8, 202522.4622.4822.4222.4522.45-2,818,659
Apr 7, 202522.4322.4722.3422.4522.450.22%4,551,969
Apr 4, 202522.4222.4622.3722.4022.40-0.27%7,033,158
Apr 3, 202522.4922.5022.3422.4622.46-0.18%12,775,436
Apr 2, 202522.4422.5322.4422.5022.500.13%4,718,077
Apr 1, 202522.4422.4722.4422.4722.470.13%978,019
Mar 31, 202522.4322.4822.4222.4422.440.04%1,091,812
Mar 28, 202522.4322.4622.4322.4322.43-0.09%401,537
Mar 27, 202522.4222.4622.4222.4522.450.04%624,532
Mar 26, 202522.4222.4422.4122.4422.440.13%1,144,186
Mar 25, 202522.4022.4122.4022.4122.41-531,242
Mar 24, 202522.4222.4322.4022.4122.410.09%1,352,782
Mar 21, 202522.4022.4222.3822.3922.390.04%1,831,063
Mar 20, 202522.3922.4122.3822.3822.38-0.04%1,277,810
Mar 19, 202522.4722.4722.3822.3922.39-0.13%2,226,667
Mar 18, 202522.3922.4222.3822.4222.420.18%1,243,889
Mar 17, 202522.3822.4022.3722.3822.380.04%1,299,402
Mar 14, 202522.3722.3922.3722.3722.370.09%1,353,795
Mar 13, 202522.3522.3822.3422.3522.35-1,956,112
Mar 12, 202522.3522.3522.3422.3522.350.09%1,533,377
Mar 11, 202522.3322.3622.3322.3322.33-0.04%5,484,406
Mar 10, 202522.3322.3522.3322.3422.340.04%2,229,517
Mar 7, 202522.3422.3622.3322.3322.33-0.04%2,421,639
Mar 6, 202522.3522.3622.3322.3422.34-0.04%1,909,905
Mar 5, 202522.3422.3622.3222.3522.35-2,947,982
Mar 4, 202522.3422.3722.3322.3522.350.04%3,267,930
Mar 3, 202522.3622.3922.3322.3422.340.04%2,956,065
Feb 28, 202522.3022.3422.3022.3322.330.95%2,401,616
Feb 27, 202522.1522.1922.1222.1222.12-0.14%6,728,890
Feb 26, 202522.2222.2222.1122.1522.15-0.14%3,764,810
Feb 25, 202522.2122.2222.1822.1822.18-0.09%2,328,839
Feb 24, 202522.2222.2422.1922.2022.20-0.05%3,168,806
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