UK markets closed

Paycor HCM, Inc. (PYCR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.70+0.21 (+1.68%)
At close: 04:00PM EDT
12.70 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.5312.7312.4812.7012.702,429,900
27 Jun 202412.4012.7012.2412.4912.49961,800
26 Jun 202412.5312.5312.1112.3812.381,766,400
25 Jun 202412.1612.7011.9812.4112.411,511,800
24 Jun 202411.8612.2811.8012.1812.181,797,900
21 Jun 202411.8012.1211.6911.9911.992,588,500
20 Jun 202411.0711.8510.9211.7311.732,717,300
18 Jun 202411.4911.6311.1011.1511.151,655,500
17 Jun 202411.6511.6511.2811.4911.491,530,600
14 Jun 202411.7311.8611.5811.6411.641,317,400
13 Jun 202412.0212.1411.6611.8211.82875,600
12 Jun 202412.2512.4711.9512.0012.001,395,900
11 Jun 202411.8912.1811.8912.0712.073,864,600
10 Jun 202412.0312.0811.7011.9911.99856,600
07 Jun 202412.1612.4012.0612.1612.16775,600
06 Jun 202412.0812.3912.0112.2512.251,552,800
05 Jun 202411.9012.0511.6612.0012.001,306,100
04 Jun 202412.0812.2611.9411.9411.94610,700
03 Jun 202412.4812.5511.9912.1012.10847,000
31 May 202412.6412.7312.1612.3712.37884,300
30 May 202412.7412.8912.4112.5112.51822,300
29 May 202413.1013.2012.8512.8912.89777,700
28 May 202413.0413.3912.8113.1713.171,382,200
24 May 202413.2613.3912.8613.0113.011,087,400
23 May 202413.9313.9913.3113.3613.361,113,700
22 May 202413.9014.1813.8813.9613.961,051,800
21 May 202414.1214.3313.9313.9613.961,075,300
20 May 202414.0314.3013.8514.1414.141,345,700
17 May 202413.9814.0413.8014.0314.031,320,500
16 May 202414.3614.5513.9613.9913.991,064,000
15 May 202414.2514.4113.8214.4014.401,868,300
14 May 202414.3814.5714.0514.0814.083,200,600
13 May 202414.5814.6514.1514.1614.161,585,300
10 May 202414.8114.8613.9314.5014.501,769,600
09 May 202416.6516.9414.5314.7614.764,002,400
08 May 202417.7917.7917.3517.5017.50883,300
07 May 202417.8318.1017.8017.9317.93540,700
06 May 202417.3717.8917.3717.8417.84667,800
03 May 202417.3317.6017.1717.3017.30577,200
02 May 202417.4117.4116.4816.8116.81941,100
01 May 202417.3417.5917.1917.2617.26549,100
30 Apr 202417.4917.5717.2517.3717.37474,000
29 Apr 202417.9618.0217.5517.6217.62700,900
26 Apr 202417.6618.0517.6617.8617.86702,500
25 Apr 202417.3417.6517.2617.6217.62951,200
24 Apr 202417.6217.6217.1517.4517.45621,900
23 Apr 202417.3417.6517.0217.5417.54890,600
22 Apr 202417.0217.2816.8317.2617.261,147,700
19 Apr 202416.7217.0016.6416.9716.971,214,900
18 Apr 202416.9817.0416.5616.6816.681,141,500
17 Apr 202417.1717.2816.9717.0117.01616,900
16 Apr 202417.2517.3317.0517.0617.06627,600
15 Apr 202417.7617.9417.3217.4317.431,312,100
12 Apr 202417.8818.0217.7117.8317.83522,800
11 Apr 202418.1818.2217.7918.0018.00592,200
10 Apr 202418.2918.5517.9518.0318.03501,500
09 Apr 202418.4318.9318.4118.7318.731,262,600
08 Apr 202418.2318.5017.9018.4018.40690,000
05 Apr 202418.1518.2917.9918.0718.07593,100
04 Apr 202418.2318.6018.0818.1718.17954,800
03 Apr 202418.1118.2017.9118.0018.001,251,500
02 Apr 202418.5718.6618.0918.2518.25937,700
01 Apr 202419.3119.3118.5718.8618.861,047,500
28 Mar 202419.4419.5619.3519.4419.44707,700
27 Mar 202419.3219.4519.1519.3919.39540,400
26 Mar 202419.3119.3619.0319.2119.21546,900
25 Mar 202419.1019.3819.1019.2319.23628,900
22 Mar 202419.3619.3618.9819.0619.06420,600
21 Mar 202419.5819.7819.1119.3719.37525,100
20 Mar 202419.3019.6419.1119.4619.46435,200
19 Mar 202419.2419.5019.1119.3219.32527,700
18 Mar 202419.4919.6419.2619.3519.35881,500
15 Mar 202419.0319.3018.8219.3019.301,249,000
14 Mar 202419.4419.5118.8619.0319.03840,900
13 Mar 202419.1619.7019.1619.3819.38728,900
12 Mar 202419.5319.7019.2919.3919.39612,600
11 Mar 202419.6119.9019.4019.6319.63491,300
08 Mar 202420.2920.4019.5019.6319.63925,500
07 Mar 202419.9020.3219.8020.2920.292,952,900
06 Mar 202420.0820.8620.0720.5520.55377,800
05 Mar 202420.6020.6519.7920.0420.04971,500
04 Mar 202421.0221.0220.4720.7420.74307,300
01 Mar 202421.1121.1120.6120.9020.90657,200
29 Feb 202421.5321.7021.0021.1221.12631,100
28 Feb 202421.2721.3921.0121.2521.25310,700
27 Feb 202421.2321.7221.1421.3821.38502,700
26 Feb 202420.5721.1420.4621.1021.10483,100
23 Feb 202420.7920.9520.4420.6420.64386,700
22 Feb 202420.5420.7920.2420.7820.78467,700
21 Feb 202420.7120.7120.2320.4820.48517,000
20 Feb 202420.5320.8920.4320.8820.88365,600
16 Feb 202420.8321.2620.6320.8620.86449,500
15 Feb 202420.1020.9220.0320.8520.851,208,400
14 Feb 202419.9920.1019.7120.0020.00384,400
13 Feb 202419.9120.1519.5819.7219.72754,200
12 Feb 202420.1420.9320.0420.6520.65798,700
09 Feb 202420.4820.7619.7420.0220.02877,000
08 Feb 202419.3320.4819.1420.4820.481,257,900
07 Feb 202419.9820.0619.5819.5919.591,124,300
06 Feb 202419.7620.2819.7020.0020.00740,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...