-
5 DAY PERFORMANCE
+10.72% -
1 MONTH PERFORMANCE
+26.68% -
3 MONTH PERFORMANCE
+42.95% -
6 MONTH PERFORMANCE
-4.41% -
YEAR-TO-DATE PERFORMANCE
-20.61% -
1 YEAR PERFORMANCE
-4.62%
Paycor HCM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $17.20 | $17.13 (-0.41%) | $17.44 | $16.51 | 2.86 M | |
| 11/06/2024 | $16.75 | $16.69 (-0.36%) | $17.42 | $16.66 | 1.38 M | $2.97 B |
| 11/05/2024 | $15.66 | $16.20 (3.45%) | $16.22 | $15.61 | 882,600 | $2.89 B |
| 11/04/2024 | $15.47 | $15.71 (1.55%) | $15.76 | $15.42 | 1.02 M | $2.80 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 |
| 09/20/2024 | $14.32 | $14.02 (-2.09%) | $14.35 | $14.01 | 1.72 M | $2.50 B |
| 09/19/2024 | $13.94 | $14.47 (3.8%) | $14.48 | $13.71 | 795,702 | $2.58 B |
| 09/18/2024 | $13.70 | $13.71 (0.07%) | $14.00 | $13.64 | 542,100 | $2.44 B |
| 09/17/2024 | $13.80 | $13.73 (-0.51%) | $13.95 | $13.52 | 511,900 | $2.45 B |
| 09/16/2024 | $13.88 | $13.70 (-1.3%) | $14.23 | $13.69 | 418,246 | $2.44 B |
| 09/13/2024 | $14.05 | $13.89 (-1.14%) | $14.22 | $13.69 | 1.29 M | $2.48 B |
| 09/12/2024 | $13.77 | $13.99 (1.6%) | $14.10 | $13.48 | 971,300 | $2.49 B |
| 09/11/2024 | $13.91 | $13.70 (-1.51%) | $13.91 | $13.52 | 1.61 M | $2.44 B |
| 09/10/2024 | $14.22 | $13.99 (-1.62%) | $14.22 | $13.87 | 641,100 | $2.49 B |
| 09/09/2024 | $13.87 | $14.20 (2.38%) | $14.45 | $13.74 | 869,147 | $2.53 B |
| 09/06/2024 | $14.01 | $13.78 (-1.64%) | $14.19 | $13.48 | 520,000 | $2.46 B |
| 09/05/2024 | $14.17 | $14.02 (-1.06%) | $14.63 | $13.91 | 697,119 | $2.50 B |
| 09/04/2024 | $13.94 | $14.07 (0.93%) | $14.16 | $13.86 | 549,942 | $2.51 B |
| 09/03/2024 | $14.07 | $14.04 (-0.21%) | $14.32 | $13.82 | 634,400 | $2.50 B |
| 08/30/2024 | $14.28 | $14.16 (-0.84%) | $14.42 | $14.02 | 822,400 | $2.52 B |
| 08/29/2024 | $14.38 | $14.24 (-0.97%) | $14.58 | $14.22 | 508,137 | $2.54 B |
| 08/28/2024 | $14.58 | $14.27 (-2.13%) | $14.67 | $14.07 | 661,906 | $2.54 B |
| 08/27/2024 | $14.22 | $14.56 (2.39%) | $14.68 | $14.05 | 836,100 | $2.59 B |
| 08/26/2024 | $14.25 | $14.28 (0.21%) | $14.46 | $14.22 | 786,319 | $2.54 B |
| 08/23/2024 | $14.07 | $14.26 (1.35%) | $14.32 | $13.84 | 619,598 | $2.54 B |
| 08/22/2024 | $14.24 | $13.99 (-1.76%) | $14.38 | $13.98 | 541,209 | $2.49 B |
| 08/21/2024 | $14.30 | $14.25 (-0.35%) | $14.40 | $14.10 | 889,800 | $2.54 B |
| 08/20/2024 | $14.23 | $14.18 (-0.35%) | $14.45 | $13.94 | 743,000 | $2.53 B |
| 08/19/2024 | $13.97 | $14.28 (2.22%) | $14.73 | $13.92 | 1.97 M | $2.54 B |
| 08/16/2024 | $13.56 | $13.92 (2.65%) | $14.18 | $13.40 | 1.54 M | $2.48 B |
| 08/15/2024 | $14.38 | $13.83 (-3.82%) | $14.51 | $13.34 | 3.93 M | $2.46 B |
| 08/14/2024 | $12.30 | $12.63 (2.68%) | $12.76 | $12.18 | 1.64 M | $2.25 B |
| 08/13/2024 | $12.14 | $12.30 (1.32%) | $12.68 | $12.06 | 1.60 M | $2.19 B |
| 08/12/2024 | $12.28 | $12.17 (-0.9%) | $12.57 | $12.02 | 879,313 | $2.17 B |
| 08/09/2024 | $12.46 | $12.27 (-1.52%) | $12.46 | $12.08 | 668,900 | $2.18 B |
| 08/08/2024 | $12.05 | $12.23 (1.49%) | $12.37 | $11.93 | 815,440 | $2.18 B |
| 08/07/2024 | $11.84 | $11.99 (1.27%) | $12.36 | $11.84 | 1.07 M | $2.13 B |