Advertisement
Advertisement
U.S. markets close in 6 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Paycor HCM, Inc. (PYCR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.73+0.04 (+0.13%)
As of 9:30AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202131.9531.7331.7331.7331.731,471
Oct 22, 202131.9532.4931.5031.6931.69383,500
Oct 21, 202131.6232.6931.2232.0332.03383,800
Oct 20, 202132.4032.9031.5031.6231.621,189,700
Oct 19, 202131.9433.0131.4832.0432.04827,100
Oct 18, 202131.1832.0631.1831.7431.741,781,500
Oct 15, 202132.4932.9231.0631.5231.525,140,400
Oct 14, 202132.1932.8031.1632.0132.011,011,400
Oct 13, 202133.0333.2730.7431.5431.54710,000
Oct 12, 202133.5134.5333.2434.1734.17169,700
Oct 11, 202134.6235.2633.3133.4133.41144,900
Oct 08, 202136.1836.8534.5434.9534.95381,800
Oct 07, 202136.7737.4235.7535.9635.96182,500
Oct 06, 202134.4336.0033.0035.9735.97249,100
Oct 05, 202134.6735.5534.4735.0835.08156,400
Oct 04, 202135.7036.6234.5834.6534.65252,500
Oct 01, 202135.1236.4434.2836.2836.28261,600
Sep 30, 202133.7435.3633.7435.1635.16279,800
Sep 29, 202133.6933.8332.2533.6233.62201,900
Sep 28, 202134.7134.8832.8033.3933.39409,000
Sep 27, 202135.0135.1534.5035.0835.08261,800
Sep 24, 202134.9636.1834.4735.2135.21288,800
Sep 23, 202133.6035.3832.1535.0135.01659,200
Sep 22, 202133.7733.9432.4833.5633.56402,200
Sep 21, 202131.8834.1731.5033.7133.71498,300
Sep 20, 202129.9332.6329.8831.4931.49359,900
Sep 17, 202131.1431.8330.5230.6730.672,744,600
Sep 16, 202130.9031.8330.1931.1431.14450,500
Sep 15, 202129.3031.6128.6531.0631.06648,100
Sep 14, 202129.9930.5728.0629.3929.39378,000
Sep 13, 202131.7832.0629.0529.4329.43303,500
Sep 10, 202132.8833.6431.6131.7731.77166,200
Sep 09, 202133.0933.9232.7832.8032.80405,200
Sep 08, 202133.5533.7632.6633.0733.07587,300
Sep 07, 202135.7236.4033.0933.5933.59471,600
Sep 03, 202135.3636.2734.8535.7035.70121,900
Sep 02, 202136.4236.7834.7434.8434.84251,700
Sep 01, 202137.3738.5736.0036.4636.46481,100
Aug 31, 202138.3738.8336.7736.9536.95420,300
Aug 30, 202137.9938.5036.1137.8037.80231,200
Aug 27, 202136.7437.9736.6537.6637.66295,000
Aug 26, 202137.3337.8636.2136.5836.58145,100
Aug 25, 202137.2538.1035.6637.9937.99181,800
Aug 24, 202139.3739.7135.1737.4737.47636,900
Aug 23, 202137.1039.5736.9038.8638.86221,300
Aug 20, 202135.1238.1834.8036.8036.80474,200
Aug 19, 202135.9036.9734.5134.8934.89277,500
Aug 18, 202135.3937.0935.1036.1636.16230,400
Aug 17, 202136.5237.0734.8835.4035.40207,500
Aug 16, 202135.3237.5535.1136.4936.49478,900
Aug 13, 202134.6735.6534.3235.1535.15411,100
Aug 12, 202134.3936.9634.1334.6734.67680,600
Aug 11, 202132.6034.4932.5834.1434.14483,800
Aug 10, 202132.8332.9731.7832.7532.75232,700
Aug 09, 202130.0832.8130.0332.3832.38266,300
Aug 06, 202130.0030.7629.9330.3130.31322,300
Aug 05, 202128.6529.9228.0629.7929.79565,700
Aug 04, 202127.9928.9427.9628.6528.65300,200
Aug 03, 202128.2528.5427.6328.0728.07219,600
Aug 02, 202127.8628.2527.3528.2128.21274,200
Jul 30, 202128.7129.0027.2227.5027.50563,200
Jul 29, 202127.3629.2527.1428.4828.48642,800
Jul 28, 202126.7728.1126.5127.3027.30696,400
Jul 27, 202128.9929.1926.2727.2527.252,202,300
Jul 26, 202127.5029.4526.6628.4828.48814,500
Jul 23, 202127.0027.4726.1227.0027.00628,900
Jul 22, 202125.5028.0025.1927.0127.011,416,700
Jul 21, 202128.0030.2524.0026.0526.0510,593,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement