Paycor HCM Inc. (PYCR)
NASDAQ: PYCR
· Real-Time Price · USD
22.49
0.00 (0.00%)
At close: Apr 11, 2025, 3:59 PM
PYCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.00% | 0 |
| Apr 11, 2025 | 22.49 | 22.52 | 22.47 | 22.49 | 22.49 | 0.18% | 5,166,827 |
| Apr 10, 2025 | 22.48 | 22.49 | 22.43 | 22.45 | 22.45 | -0.18% | 2,396,703 |
| Apr 9, 2025 | 22.44 | 22.50 | 22.43 | 22.49 | 22.49 | 0.18% | 3,760,100 |
| Apr 8, 2025 | 22.46 | 22.48 | 22.42 | 22.45 | 22.45 | 0.00% | 2,818,700 |
| Apr 7, 2025 | 22.43 | 22.47 | 22.34 | 22.45 | 22.45 | 0.22% | 4,552,000 |
| Apr 4, 2025 | 22.42 | 22.46 | 22.37 | 22.40 | 22.40 | -0.27% | 7,033,200 |
| Apr 3, 2025 | 22.49 | 22.50 | 22.34 | 22.46 | 22.46 | -0.18% | 12,775,436 |
| Apr 2, 2025 | 22.44 | 22.53 | 22.44 | 22.50 | 22.50 | 0.13% | 4,718,100 |
| Apr 1, 2025 | 22.44 | 22.47 | 22.44 | 22.47 | 22.47 | 0.13% | 978,019 |
| Mar 31, 2025 | 22.43 | 22.48 | 22.42 | 22.44 | 22.44 | 0.04% | 1,091,812 |
| Mar 28, 2025 | 22.43 | 22.46 | 22.43 | 22.43 | 22.43 | -0.09% | 401,537 |
| Mar 27, 2025 | 22.42 | 22.46 | 22.42 | 22.45 | 22.45 | 0.04% | 624,532 |
| Mar 26, 2025 | 22.42 | 22.44 | 22.41 | 22.44 | 22.44 | 0.13% | 1,144,200 |
| Mar 25, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.41 | 0.00% | 531,242 |
| Mar 24, 2025 | 22.42 | 22.43 | 22.40 | 22.41 | 22.41 | 0.09% | 1,352,800 |
| Mar 21, 2025 | 22.40 | 22.42 | 22.38 | 22.39 | 22.39 | 0.04% | 1,831,208 |
| Mar 20, 2025 | 22.39 | 22.41 | 22.38 | 22.38 | 22.38 | -0.04% | 1,277,810 |
| Mar 19, 2025 | 22.47 | 22.47 | 22.38 | 22.39 | 22.39 | -0.13% | 2,226,700 |
| Mar 18, 2025 | 22.39 | 22.42 | 22.38 | 22.42 | 22.42 | 0.18% | 1,243,889 |