Paycor HCM, Inc. - Common Stock (PYCR)

Historical Prices For Paycor HCM, Inc. - Common Stock (PYCR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	22.42	22.44	22.37	22.41	2,862,774	22.41
4/03/2025	22.49	22.50	22.34	22.46	12,775,232	22.46
4/02/2025	22.44	22.52	22.43	22.50	4,718,077	22.50
4/01/2025	22.44	22.47	22.44	22.47	978,019	22.47
3/31/2025	22.43	22.48	22.42	22.44	1,091,778	22.44
3/28/2025	22.43	22.46	22.43	22.43	401,537	22.43
3/27/2025	22.42	22.46	22.42	22.45	624,532	22.45
3/26/2025	22.42	22.44	22.41	22.44	1,144,186	22.44
3/25/2025	22.40	22.41	22.40	22.41	531,242	22.41
3/24/2025	22.42	22.43	22.40	22.41	1,352,782	22.41
3/21/2025	22.40	22.41	22.38	22.39	1,831,063	22.39
3/20/2025	22.39	22.41	22.38	22.38	1,277,810	22.38
3/19/2025	22.47	22.47	22.38	22.39	2,226,657	22.39
3/18/2025	22.39	22.42	22.38	22.42	1,243,889	22.42
3/17/2025	22.38	22.40	22.37	22.38	1,299,402	22.38
3/14/2025	22.37	22.39	22.37	22.37	1,353,795	22.37
3/13/2025	22.35	22.38	22.34	22.35	1,956,112	22.35
3/12/2025	22.35	22.35	22.34	22.35	1,533,377	22.35
3/11/2025	22.33	22.36	22.33	22.33	5,484,406	22.33
3/10/2025	22.33	22.35	22.33	22.34	2,229,917	22.34
3/07/2025	22.34	22.36	22.33	22.33	2,421,639	22.33
3/06/2025	22.35	22.36	22.33	22.34	1,909,905	22.34
3/05/2025	22.34	22.36	22.32	22.35	2,947,982	22.35
3/04/2025	22.34	22.37	22.33	22.35	3,267,931	22.35
3/03/2025	22.36	22.39	22.33	22.34	2,956,065	22.34
2/28/2025	22.30	22.34	22.30	22.33	2,401,618	22.33
2/27/2025	22.15	22.18	22.12	22.12	6,728,891	22.12
2/26/2025	22.22	22.22	22.11	22.15	3,764,811	22.15
2/25/2025	22.21	22.22	22.18	22.18	2,328,839	22.18
2/24/2025	22.22	22.24	22.19	22.20	3,168,806	22.20
2/21/2025	22.23	22.24	22.20	22.21	1,133,195	22.21
2/20/2025	22.22	22.25	22.22	22.22	570,888	22.22
2/19/2025	22.21	22.24	22.20	22.24	1,591,993	22.24
2/18/2025	22.21	22.25	22.19	22.23	2,737,651	22.23
2/14/2025	22.20	22.20	22.16	22.19	1,367,397	22.19
2/13/2025	22.19	22.20	22.18	22.19	2,004,984	22.19
2/12/2025	22.16	22.20	22.16	22.18	1,591,240	22.18
2/11/2025	22.16	22.20	22.16	22.17	1,132,562	22.17
2/10/2025	22.18	22.19	22.15	22.18	2,070,833	22.18
2/07/2025	22.16	22.18	22.14	22.14	1,420,167	22.14
2/06/2025	22.17	22.17	22.11	22.16	2,755,562	22.16
2/05/2025	22.14	22.16	22.11	22.14	5,968,666	22.14
2/04/2025	22.15	22.18	22.12	22.13	3,182,877	22.13
2/03/2025	22.12	22.20	22.09	22.14	1,869,744	22.14
1/31/2025	22.15	22.18	22.13	22.13	2,372,564	22.13
1/30/2025	22.18	22.19	22.14	22.16	1,529,496	22.16
1/29/2025	22.21	22.21	22.15	22.16	3,168,656	22.16
1/28/2025	22.23	22.23	22.17	22.21	1,239,149	22.21
1/27/2025	22.15	22.24	22.15	22.21	2,004,465	22.21
1/24/2025	22.18	22.23	22.14	22.22	2,686,660	22.22
1/23/2025	22.10	22.18	22.09	22.18	1,359,973	22.18
1/22/2025	22.12	22.14	22.09	22.10	2,532,028	22.10
1/21/2025	22.14	22.17	22.11	22.12	1,690,341	22.12
1/17/2025	22.10	22.15	22.07	22.10	1,202,544	22.10
1/16/2025	22.07	22.10	22.06	22.09	3,079,177	22.09
1/15/2025	22.14	22.16	22.05	22.07	7,131,784	22.07
1/14/2025	22.14	22.17	22.07	22.09	3,098,839	22.09
1/13/2025	22.15	22.15	22.11	22.11	3,732,111	22.11
1/10/2025	22.15	22.20	22.14	22.15	5,473,543	22.15
1/08/2025	22.16	22.22	22.11	22.17	9,129,950	22.17
1/07/2025	22.12	22.24	22.04	22.17	32,280,935	22.17
1/06/2025	23.36	23.49	22.51	22.86	6,687,047	22.86