5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
+8.35%
3 MONTH PERFORMANCE
+35.48%
6 MONTH PERFORMANCE
+57.96%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
-12.88%
Paycor HCM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $19.07 | $18.92 (-0.79%) | $19.19 | $18.85 | 637,928 | $3.38 B |
| 12/20/2024 | $19.43 | $19.06 (-1.9%) | $19.97 | $19.04 | 2.42 M | $3.41 B |
| 12/19/2024 | $19.79 | $19.71 (-0.4%) | $20.13 | $19.18 | 939,824 | $3.52 B |
| 12/18/2024 | $20.27 | $19.58 (-3.4%) | $20.49 | $19.48 | 1.07 M | $3.50 B |
| 12/17/2024 | $20.25 | $20.16 (-0.44%) | $20.44 | $20.12 | 704,200 | $3.60 B |
| 12/16/2024 | $20.00 | $20.35 (1.75%) | $20.46 | $19.86 | 723,308 | $3.64 B |
| 12/13/2024 | $20.29 | $19.98 (-1.53%) | $20.29 | $19.61 | 780,427 | $3.57 B |
| 12/12/2024 | $20.05 | $20.25 (1%) | $20.57 | $19.67 | 1.19 M | $3.62 B |
| 12/11/2024 | $19.47 | $19.59 (0.62%) | $19.78 | $19.21 | 517,400 | $3.50 B |
| 12/10/2024 | $19.26 | $19.36 (0.52%) | $19.66 | $18.93 | 1.04 M | $3.46 B |
| 12/09/2024 | $19.20 | $19.14 (-0.31%) | $19.64 | $19.07 | 872,500 | $3.42 B |
| 12/06/2024 | $19.29 | $19.20 (-0.47%) | $19.70 | $19.18 | 1.15 M | $3.43 B |
| 12/05/2024 | $18.79 | $19.20 (2.18%) | $19.25 | $18.66 | 1.36 M | $3.43 B |
| 12/04/2024 | $18.44 | $18.79 (1.9%) | $18.85 | $18.14 | 789,350 | $3.36 B |
| 12/03/2024 | $18.37 | $18.48 (0.6%) | $18.59 | $18.22 | 728,845 | $3.30 B |
| 12/02/2024 | $18.97 | $18.45 (-2.74%) | $19.09 | $18.45 | 1.17 M | $3.30 B |
| 11/29/2024 | $18.10 | $18.06 (-0.22%) | $18.24 | $17.96 | 548,700 | $3.23 B |
| 11/27/2024 | $18.08 | $18.13 (0.28%) | $18.25 | $17.78 | 543,965 | $3.24 B |
| 11/26/2024 | $18.09 | $18.01 (-0.44%) | $18.38 | $17.83 | 890,100 | $3.22 B |
| 11/25/2024 | $17.64 | $18.18 (3.06%) | $18.28 | $17.48 | 1.12 M | $3.25 B |
| 11/22/2024 | $17.15 | $17.48 (1.92%) | $17.57 | $17.15 | 785,900 | $3.12 B |
| 11/21/2024 | $16.50 | $17.13 (3.82%) | $17.22 | $16.41 | 862,410 | $3.06 B |
| 11/20/2024 | $16.17 | $16.40 (1.42%) | $16.48 | $16.15 | 747,831 | $2.93 B |
| 11/19/2024 | $16.28 | $16.16 (-0.74%) | $16.47 | $16.14 | 636,102 | $2.89 B |
| 11/18/2024 | $16.46 | $16.42 (-0.24%) | $16.61 | $16.26 | 1.37 M | $2.93 B |
| 11/15/2024 | $17.01 | $16.40 (-3.59%) | $17.01 | $16.28 | 771,237 | $2.93 B |
| 11/14/2024 | $17.46 | $17.10 (-2.06%) | $17.46 | $17.08 | 624,300 | $3.06 B |
| 11/13/2024 | $17.50 | $17.48 (-0.11%) | $17.66 | $17.35 | 815,045 | $3.12 B |
| 11/12/2024 | $17.40 | $17.51 (0.63%) | $17.68 | $17.31 | 706,500 | $3.13 B |
| 11/11/2024 | $17.43 | $17.48 (0.29%) | $17.70 | $17.28 | 1.03 M | $3.12 B |
| 11/08/2024 | $17.29 | $17.13 (-0.93%) | $17.32 | $16.79 | 856,818 | $3.06 B |
| 11/07/2024 | $17.20 | $17.13 (-0.41%) | $17.44 | $16.51 | 2.86 M | $3.06 B |
| 11/06/2024 | $16.75 | $16.69 (-0.36%) | $17.42 | $16.66 | 1.38 M | $2.98 B |
| 11/05/2024 | $15.66 | $16.20 (3.45%) | $16.22 | $15.61 | 882,600 | $2.90 B |
| 11/04/2024 | $15.47 | $15.71 (1.55%) | $15.76 | $15.42 | 1.02 M | $2.81 B |
| 11/01/2024 | $15.10 | $15.48 (2.52%) | $15.49 | $14.87 | 1.26 M | $2.76 B |
| 10/31/2024 | $15.10 | $15.09 (-0.07%) | $15.71 | $15.05 | 1.89 M | $2.69 B |
| 10/30/2024 | $14.78 | $15.07 (1.96%) | $15.21 | $14.04 | 602,745 | $2.69 B |
| 10/29/2024 | $14.57 | $14.82 (1.72%) | $14.89 | $14.55 | 624,714 | $2.64 B |
| 10/28/2024 | $14.46 | $14.63 (1.18%) | $14.71 | $14.46 | 489,912 | $2.61 B |
| 10/25/2024 | $14.27 | $14.35 (0.56%) | $14.61 | $14.23 | 610,616 | $2.56 B |
| 10/24/2024 | $14.19 | $14.31 (0.85%) | $14.43 | $14.14 | 593,241 | $2.55 B |
| 10/23/2024 | $14.28 | $14.10 (-1.26%) | $14.39 | $13.94 | 542,700 | $2.51 B |
| 10/22/2024 | $14.23 | $14.33 (0.7%) | $14.49 | $14.08 | 618,400 | $2.55 B |
| 10/21/2024 | $14.27 | $14.25 (-0.14%) | $14.41 | $14.15 | 470,207 | $2.54 B |
| 10/18/2024 | $14.09 | $14.36 (1.92%) | $14.47 | $14.07 | 586,800 | $2.56 B |
| 10/17/2024 | $13.71 | $14.15 (3.21%) | $14.19 | $13.60 | 659,500 | $2.52 B |
| 10/16/2024 | $14.02 | $13.79 (-1.64%) | $14.02 | $13.60 | 2.02 M | $2.46 B |
| 10/15/2024 | $13.34 | $13.75 (3.07%) | $13.78 | $13.25 | 665,616 | $2.45 B |
| 10/14/2024 | $13.33 | $13.39 (0.45%) | $13.47 | $13.14 | 345,100 | $2.39 B |
| 10/11/2024 | $13.24 | $13.29 (0.38%) | $13.46 | $13.22 | 398,532 | $2.37 B |
| 10/10/2024 | $12.97 | $13.27 (2.31%) | $13.39 | $12.79 | 635,717 | $2.36 B |
| 10/09/2024 | $13.15 | $13.11 (-0.3%) | $13.26 | $12.96 | 774,500 | $2.34 B |
| 10/08/2024 | $13.50 | $13.13 (-2.74%) | $13.72 | $13.12 | 430,544 | $2.34 B |
| 10/07/2024 | $13.82 | $13.53 (-2.1%) | $13.82 | $13.38 | 507,900 | $2.41 B |
| 10/04/2024 | $13.70 | $13.89 (1.39%) | $13.96 | $13.68 | 558,700 | $2.48 B |
| 10/03/2024 | $13.99 | $13.65 (-2.43%) | $14.13 | $13.64 | 801,935 | $2.43 B |
| 10/02/2024 | $13.99 | $14.13 (1%) | $14.24 | $13.89 | 475,300 | $2.52 B |
| 10/01/2024 | $14.20 | $14.02 (-1.27%) | $14.50 | $14.01 | 592,900 | $2.50 B |
| 09/30/2024 | $13.86 | $14.19 (2.38%) | $14.37 | $13.86 | 495,641 | $2.53 B |
| 09/27/2024 | $13.93 | $14.04 (0.79%) | $14.14 | $13.88 | 498,700 | $2.50 B |
| 09/26/2024 | $14.02 | $14.00 (-0.14%) | $14.19 | $13.69 | 644,721 | $2.49 B |
| 09/25/2024 | $14.17 | $13.83 (-2.4%) | $14.21 | $13.82 | 461,200 | $2.46 B |
| 09/24/2024 | $14.03 | $14.13 (0.71%) | $14.31 | $14.02 | 475,500 | $2.52 B |
| 09/23/2024 | $14.08 | $13.98 (-0.71%) | $14.08 | $13.67 | 1.02 M | $2.49 B |