Paycor HCM Inc. (PYCR)
22.45
0.00 (0.00%)
At close: Mar 28, 2025, 3:59 PM
22.42
-0.11%
After-hours: Mar 28, 2025, 05:54 PM EDT
PYCR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 22.42 | 22.46 | 22.42 | 22.45 | 0.01 | 0.04% | 617,184 |
| Mar 26, 2025 | 22.42 | 22.44 | 22.41 | 22.44 | 0.03 | 0.13% | 1,144,200 |
| Mar 25, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 0.00 | 0.00% | 531,242 |
| Mar 24, 2025 | 22.42 | 22.43 | 22.40 | 22.41 | 0.02 | 0.09% | 1,352,800 |
| Mar 21, 2025 | 22.40 | 22.42 | 22.38 | 22.39 | 0.01 | 0.04% | 1,831,208 |
| Mar 20, 2025 | 22.39 | 22.41 | 22.38 | 22.38 | -0.01 | -0.04% | 1,277,810 |
| Mar 19, 2025 | 22.47 | 22.47 | 22.38 | 22.39 | -0.03 | -0.13% | 2,226,700 |
| Mar 18, 2025 | 22.39 | 22.42 | 22.38 | 22.42 | 0.04 | 0.18% | 1,243,889 |
| Mar 17, 2025 | 22.38 | 22.40 | 22.37 | 22.38 | 0.01 | 0.04% | 1,299,402 |
| Mar 14, 2025 | 22.37 | 22.39 | 22.37 | 22.37 | 0.02 | 0.09% | 1,353,800 |
| Mar 13, 2025 | 22.35 | 22.38 | 22.34 | 22.35 | 0.00 | 0.00% | 1,956,112 |
| Mar 12, 2025 | 22.35 | 22.35 | 22.34 | 22.35 | 0.02 | 0.09% | 1,533,400 |
| Mar 11, 2025 | 22.33 | 22.36 | 22.33 | 22.33 | -0.01 | -0.04% | 5,484,406 |
| Mar 10, 2025 | 22.33 | 22.35 | 22.33 | 22.34 | 0.01 | 0.04% | 2,229,917 |
| Mar 7, 2025 | 22.34 | 22.36 | 22.33 | 22.33 | -0.01 | -0.04% | 2,421,639 |
| Mar 6, 2025 | 22.35 | 22.36 | 22.33 | 22.34 | -0.01 | -0.04% | 1,909,905 |
| Mar 5, 2025 | 22.34 | 22.36 | 22.32 | 22.35 | 0.00 | 0.00% | 2,948,000 |
| Mar 4, 2025 | 22.34 | 22.37 | 22.33 | 22.35 | 0.01 | 0.04% | 3,267,930 |
| Mar 3, 2025 | 22.36 | 22.39 | 22.33 | 22.34 | 0.01 | 0.04% | 2,956,100 |
| Feb 28, 2025 | 22.30 | 22.34 | 22.30 | 22.33 | 0.21 | 0.95% | 2,401,616 |
| Feb 27, 2025 | 22.15 | 22.19 | 22.12 | 22.12 | -0.03 | -0.14% | 6,728,900 |
| Feb 26, 2025 | 22.22 | 22.22 | 22.11 | 22.15 | -0.03 | -0.14% | 3,764,810 |
| Feb 25, 2025 | 22.21 | 22.22 | 22.18 | 22.18 | -0.02 | -0.09% | 2,328,839 |
| Feb 24, 2025 | 22.22 | 22.24 | 22.19 | 22.20 | -0.01 | -0.05% | 3,168,806 |
| Feb 21, 2025 | 22.23 | 22.24 | 22.20 | 22.21 | -0.01 | -0.05% | 1,133,200 |
| Feb 20, 2025 | 22.22 | 22.25 | 22.22 | 22.22 | -0.02 | -0.09% | 570,900 |
| Feb 19, 2025 | 22.21 | 22.24 | 22.20 | 22.24 | 0.01 | 0.04% | 1,592,000 |
| Feb 18, 2025 | 22.21 | 22.25 | 22.19 | 22.23 | 0.04 | 0.18% | 2,737,700 |
| Feb 14, 2025 | 22.20 | 22.21 | 22.17 | 22.19 | 0.00 | 0.00% | 1,367,400 |
| Feb 13, 2025 | 22.19 | 22.20 | 22.18 | 22.19 | 0.01 | 0.05% | 2,005,000 |
| Feb 12, 2025 | 22.16 | 22.20 | 22.16 | 22.18 | 0.01 | 0.05% | 1,591,490 |
| Feb 11, 2025 | 22.16 | 22.20 | 22.16 | 22.17 | -0.01 | -0.05% | 1,132,600 |
| Feb 10, 2025 | 22.18 | 22.19 | 22.15 | 22.18 | 0.04 | 0.18% | 2,070,833 |
| Feb 7, 2025 | 22.16 | 22.18 | 22.14 | 22.14 | -0.02 | -0.09% | 1,420,200 |
| Feb 6, 2025 | 22.17 | 22.17 | 22.11 | 22.16 | 0.02 | 0.09% | 2,755,600 |
| Feb 5, 2025 | 22.14 | 22.16 | 22.11 | 22.14 | 0.01 | 0.05% | 5,968,700 |
| Feb 4, 2025 | 22.15 | 22.18 | 22.12 | 22.13 | -0.01 | -0.05% | 3,182,900 |
| Feb 3, 2025 | 22.12 | 22.20 | 22.09 | 22.14 | 0.01 | 0.05% | 1,869,867 |
| Jan 31, 2025 | 22.15 | 22.18 | 22.13 | 22.13 | -0.03 | -0.14% | 2,372,600 |
| Jan 30, 2025 | 22.18 | 22.19 | 22.14 | 22.16 | 0.00 | 0.00% | 1,529,521 |
| Jan 29, 2025 | 22.21 | 22.21 | 22.15 | 22.16 | -0.05 | -0.23% | 3,168,700 |
| Jan 28, 2025 | 22.23 | 22.23 | 22.17 | 22.21 | 0.00 | 0.00% | 1,239,149 |
| Jan 27, 2025 | 22.15 | 22.24 | 22.15 | 22.21 | -0.01 | -0.05% | 2,004,500 |
| Jan 24, 2025 | 22.18 | 22.23 | 22.15 | 22.22 | 0.04 | 0.18% | 2,686,700 |
| Jan 23, 2025 | 22.10 | 22.18 | 22.09 | 22.18 | 0.08 | 0.36% | 1,360,000 |
| Jan 22, 2025 | 22.12 | 22.14 | 22.09 | 22.10 | -0.02 | -0.09% | 2,532,028 |
| Jan 21, 2025 | 22.14 | 22.17 | 22.11 | 22.12 | 0.02 | 0.09% | 1,690,341 |
| Jan 17, 2025 | 22.10 | 22.15 | 22.07 | 22.10 | 0.01 | 0.05% | 1,202,544 |
| Jan 16, 2025 | 22.07 | 22.10 | 22.06 | 22.09 | 0.02 | 0.09% | 3,079,200 |
| Jan 15, 2025 | 22.14 | 22.16 | 22.05 | 22.07 | -0.02 | -0.09% | 7,131,834 |