-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+0.14% -
3 MONTH PERFORMANCE
+10.44% -
6 MONTH PERFORMANCE
-24.81% -
YEAR-TO-DATE PERFORMANCE
-34.32% -
1 YEAR PERFORMANCE
-37.89%
Paycor HCM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.86 | $14.19 (2.38%) | $14.37 | $13.86 | 474,841 | $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 |
| 08/06/2024 | $11.82 | $11.64 (-1.52%) | $11.96 | $11.63 | 866,900 | $2.07 B |
| 08/05/2024 | $11.59 | $11.71 (1.04%) | $11.93 | $11.37 | 1.11 M | $2.08 B |
| 08/02/2024 | $11.83 | $11.97 (1.18%) | $12.05 | $11.54 | 896,000 | $2.13 B |
| 08/01/2024 | $12.41 | $12.15 (-2.1%) | $12.63 | $12.06 | 869,925 | $2.16 B |
| 07/31/2024 | $12.60 | $12.41 (-1.51%) | $12.75 | $12.40 | 725,227 | $2.21 B |
| 07/30/2024 | $12.61 | $12.56 (-0.4%) | $12.77 | $12.34 | 1.19 M | $2.24 B |
| 07/29/2024 | $12.85 | $12.69 (-1.25%) | $12.96 | $12.68 | 625,746 | $2.26 B |
| 07/26/2024 | $12.99 | $12.87 (-0.92%) | $13.02 | $12.77 | 559,600 | $2.29 B |
| 07/25/2024 | $12.68 | $12.90 (1.74%) | $13.16 | $12.68 | 934,423 | $2.30 B |
| 07/24/2024 | $12.87 | $12.64 (-1.79%) | $13.02 | $12.63 | 702,135 | $2.25 B |
| 07/23/2024 | $12.79 | $12.96 (1.33%) | $13.06 | $12.74 | 871,300 | $2.31 B |
| 07/22/2024 | $12.90 | $12.86 (-0.31%) | $12.93 | $12.52 | 921,801 | $2.29 B |
| 07/19/2024 | $12.56 | $12.81 (1.99%) | $12.82 | $12.40 | 669,333 | $2.28 B |
| 07/18/2024 | $13.12 | $12.58 (-4.12%) | $13.27 | $12.56 | 848,863 | $2.24 B |
| 07/17/2024 | $13.00 | $13.13 (1%) | $13.19 | $12.87 | 1.59 M | $2.34 B |
| 07/16/2024 | $12.82 | $13.08 (2.03%) | $13.13 | $12.71 | 731,212 | $2.33 B |
| 07/15/2024 | $12.46 | $12.73 (2.17%) | $12.75 | $12.28 | 899,334 | $2.27 B |
| 07/12/2024 | $12.30 | $12.43 (1.06%) | $12.47 | $12.17 | 1.04 M | $2.21 B |
| 07/11/2024 | $12.44 | $12.26 (-1.45%) | $12.59 | $12.18 | 1.28 M | $2.18 B |
| 07/10/2024 | $13.07 | $12.29 (-5.97%) | $13.10 | $12.28 | 1.15 M | $2.19 B |
| 07/09/2024 | $12.95 | $13.06 (0.85%) | $13.10 | $12.78 | 1.33 M | $2.32 B |
| 07/08/2024 | $12.85 | $13.01 (1.25%) | $13.26 | $12.73 | 1.35 M | $2.32 B |
| 07/05/2024 | $12.77 | $12.85 (0.63%) | $12.98 | $12.70 | 1.04 M | $2.29 B |
| 07/03/2024 | $12.87 | $12.84 (-0.23%) | $13.05 | $12.82 | 533,389 | $2.29 B |
| 07/02/2024 | $12.91 | $12.84 (-0.54%) | $12.96 | $12.64 | 934,082 | $2.29 B |
| 07/01/2024 | $12.71 | $12.84 (1.02%) | $13.05 | $12.53 | 1.50 M | $2.29 B |