5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
+19.37%
6 MONTH PERFORMANCE
+58.07%
YEAR-TO-DATE PERFORMANCE
+20.79%
1 YEAR PERFORMANCE
+15.38%
Paycor HCM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $22.43 | $22.43 (0%) | $22.46 | $22.43 | 401,527 | $4.03 B |
| 03/27/2025 | $22.42 | $22.45 (0.13%) | $22.46 | $22.42 | 624,532 | $4.03 B |
| 03/26/2025 | $22.42 | $22.44 (0.09%) | $22.44 | $22.41 | 1.14 M | $4.03 B |
| 03/25/2025 | $22.40 | $22.41 (0.04%) | $22.41 | $22.40 | 531,242 | $4.02 B |
| 03/24/2025 | $22.42 | $22.41 (-0.04%) | $22.43 | $22.40 | 1.35 M | $4.02 B |
| 03/21/2025 | $22.40 | $22.39 (-0.04%) | $22.42 | $22.38 | 1.83 M | $4.02 B |
| 03/20/2025 | $22.39 | $22.38 (-0.04%) | $22.41 | $22.38 | 1.28 M | $4.02 B |
| 03/19/2025 | $22.47 | $22.39 (-0.36%) | $22.47 | $22.38 | 2.23 M | $4.02 B |
| 03/18/2025 | $22.39 | $22.42 (0.13%) | $22.42 | $22.38 | 1.24 M | $4.03 B |
| 03/17/2025 | $22.38 | $22.38 (0%) | $22.40 | $22.37 | 1.30 M | $4.02 B |
| 03/14/2025 | $22.37 | $22.37 (0%) | $22.39 | $22.37 | 1.35 M | $4.02 B |
| 03/13/2025 | $22.35 | $22.35 (0%) | $22.38 | $22.34 | 1.96 M | $4.01 B |
| 03/12/2025 | $22.35 | $22.35 (0%) | $22.35 | $22.34 | 1.53 M | $4.01 B |
| 03/11/2025 | $22.33 | $22.33 (0%) | $22.36 | $22.33 | 5.48 M | $4.01 B |
| 03/10/2025 | $22.33 | $22.34 (0.04%) | $22.35 | $22.33 | 2.23 M | $4.01 B |
| 03/07/2025 | $22.34 | $22.33 (-0.04%) | $22.36 | $22.33 | 2.42 M | $4.01 B |
| 03/06/2025 | $22.35 | $22.34 (-0.04%) | $22.36 | $22.33 | 1.91 M | $4.01 B |
| 03/05/2025 | $22.34 | $22.35 (0.04%) | $22.36 | $22.32 | 2.95 M | $4.01 B |
| 03/04/2025 | $22.34 | $22.35 (0.04%) | $22.37 | $22.33 | 3.27 M | $4.01 B |
| 03/03/2025 | $22.36 | $22.34 (-0.09%) | $22.39 | $22.33 | 2.96 M | $4.01 B |
| 02/28/2025 | $22.30 | $22.33 (0.13%) | $22.34 | $22.30 | 2.40 M | $4.01 B |
| 02/27/2025 | $22.15 | $22.12 (-0.14%) | $22.19 | $22.12 | 6.73 M | $3.97 B |
| 02/26/2025 | $22.22 | $22.15 (-0.32%) | $22.22 | $22.11 | 3.76 M | $3.98 B |
| 02/25/2025 | $22.21 | $22.18 (-0.14%) | $22.22 | $22.18 | 2.33 M | $3.98 B |
| 02/24/2025 | $22.22 | $22.20 (-0.09%) | $22.24 | $22.19 | 3.17 M | $3.99 B |
| 02/21/2025 | $22.23 | $22.21 (-0.09%) | $22.24 | $22.20 | 1.13 M | $3.99 B |
| 02/20/2025 | $22.22 | $22.22 (0%) | $22.25 | $22.22 | 570,900 | $3.99 B |
| 02/19/2025 | $22.21 | $22.24 (0.14%) | $22.24 | $22.20 | 1.59 M | $3.99 B |
| 02/18/2025 | $22.21 | $22.23 (0.09%) | $22.25 | $22.19 | 2.74 M | $3.99 B |
| 02/14/2025 | $22.20 | $22.19 (-0.05%) | $22.21 | $22.17 | 1.37 M | $3.99 B |
| 02/13/2025 | $22.19 | $22.19 (0%) | $22.20 | $22.18 | 2.01 M | $3.99 B |
| 02/12/2025 | $22.16 | $22.18 (0.09%) | $22.20 | $22.16 | 1.59 M | $3.98 B |
| 02/11/2025 | $22.16 | $22.17 (0.05%) | $22.20 | $22.16 | 1.13 M | $3.98 B |
| 02/10/2025 | $22.18 | $22.18 (0%) | $22.19 | $22.15 | 2.07 M | $3.98 B |
| 02/07/2025 | $22.16 | $22.14 (-0.09%) | $22.18 | $22.14 | 1.42 M | $3.98 B |
| 02/06/2025 | $22.17 | $22.16 (-0.05%) | $22.17 | $22.11 | 2.76 M | $3.98 B |
| 02/05/2025 | $22.14 | $22.14 (0%) | $22.16 | $22.11 | 5.97 M | $3.98 B |
| 02/04/2025 | $22.15 | $22.13 (-0.09%) | $22.18 | $22.12 | 3.18 M | $3.97 B |
| 02/03/2025 | $22.12 | $22.14 (0.09%) | $22.20 | $22.09 | 1.87 M | $3.97 B |
| 01/31/2025 | $22.15 | $22.13 (-0.09%) | $22.18 | $22.13 | 2.37 M | $3.96 B |
| 01/30/2025 | $22.18 | $22.16 (-0.09%) | $22.19 | $22.14 | 1.53 M | $3.96 B |
| 01/29/2025 | $22.21 | $22.16 (-0.23%) | $22.21 | $22.15 | 3.17 M | $3.96 B |
| 01/28/2025 | $22.23 | $22.21 (-0.09%) | $22.23 | $22.17 | 1.24 M | $3.97 B |
| 01/27/2025 | $22.15 | $22.21 (0.27%) | $22.24 | $22.15 | 2.00 M | $3.97 B |
| 01/24/2025 | $22.18 | $22.22 (0.18%) | $22.23 | $22.15 | 2.69 M | $3.97 B |
| 01/23/2025 | $22.10 | $22.18 (0.36%) | $22.18 | $22.09 | 1.36 M | $3.96 B |
| 01/22/2025 | $22.12 | $22.10 (-0.09%) | $22.14 | $22.09 | 2.53 M | $3.95 B |
| 01/21/2025 | $22.14 | $22.12 (-0.09%) | $22.17 | $22.11 | 1.69 M | $3.95 B |
| 01/17/2025 | $22.10 | $22.10 (0%) | $22.15 | $22.07 | 1.20 M | $3.95 B |
| 01/16/2025 | $22.07 | $22.09 (0.09%) | $22.10 | $22.06 | 3.08 M | $3.95 B |
| 01/15/2025 | $22.14 | $22.07 (-0.32%) | $22.16 | $22.05 | 7.13 M | $3.94 B |
| 01/14/2025 | $22.14 | $22.09 (-0.23%) | $22.17 | $22.08 | 3.10 M | $3.95 B |
| 01/13/2025 | $22.15 | $22.11 (-0.18%) | $22.15 | $22.11 | 3.73 M | $3.95 B |
| 01/10/2025 | $22.15 | $22.15 (0%) | $22.20 | $22.14 | 5.47 M | $3.96 B |
| 01/08/2025 | $22.16 | $22.17 (0.05%) | $22.22 | $22.12 | 9.13 M | $3.96 B |
| 01/07/2025 | $22.12 | $22.17 (0.23%) | $22.24 | $22.04 | 32.28 M | $3.96 B |
| 01/06/2025 | $23.36 | $22.86 (-2.14%) | $23.49 | $22.51 | 6.69 M | $4.09 B |
| 01/03/2025 | $18.37 | $18.54 (0.93%) | $18.72 | $18.34 | 813,218 | $3.31 B |
| 01/02/2025 | $18.68 | $18.34 (-1.82%) | $18.77 | $18.29 | 571,605 | $3.28 B |
| 12/31/2024 | $18.91 | $18.57 (-1.8%) | $18.91 | $18.56 | 465,300 | $3.32 B |
| 12/30/2024 | $18.85 | $18.79 (-0.32%) | $18.92 | $18.40 | 733,526 | $3.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
