Paycor HCM Inc (PYCR) Historical Stock Data
22.09 ↓0.02 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PYCR is down -0.23% a day on average. There have been 13 days where Paycor HCM Inc closed green and 17 days where PYCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.14 | 22.09 | ↓$0.05 (-0.23%) | 22.08 | 22.17 | 3.10M |
| 2025-01-13 | 22.15 | 22.11 | ↓$0.04 (-0.18%) | 22.11 | 22.15 | 3.73M |
| 2025-01-10 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.14 | 22.20 | 5.47M |
| 2025-01-08 | 22.16 | 22.17 | ↑$0.01 (0.05%) | 22.12 | 22.22 | 9.13M |
| 2025-01-07 | 22.12 | 22.17 | ↑$0.05 (0.23%) | 22.04 | 22.24 | 32.28M |
| 2025-01-06 | 23.36 | 22.86 | ↓$0.50 (-2.14%) | 22.51 | 23.49 | 6.69M |
| 2025-01-03 | 18.37 | 18.54 | ↑$0.17 (0.93%) | 18.34 | 18.72 | 813.22K |
| 2025-01-02 | 18.68 | 18.34 | ↓$0.34 (-1.82%) | 18.29 | 18.77 | 571.61K |
| 2024-12-31 | 18.91 | 18.57 | ↓$0.34 (-1.80%) | 18.56 | 18.91 | 465.26K |
| 2024-12-30 | 18.85 | 18.79 | ↓$0.06 (-0.32%) | 18.40 | 18.92 | 733.53K |
| 2024-12-27 | 19.20 | 19.07 | ↓$0.13 (-0.68%) | 18.90 | 19.52 | 1.41M |
| 2024-12-26 | 19.08 | 19.33 | ↑$0.25 (1.31%) | 19.05 | 19.41 | 607.09K |
| 2024-12-24 | 18.92 | 19.18 | ↑$0.26 (1.37%) | 18.92 | 19.23 | 283.67K |
| 2024-12-23 | 19.07 | 18.92 | ↓$0.15 (-0.79%) | 18.85 | 19.19 | 637.93K |
| 2024-12-20 | 19.43 | 19.06 | ↓$0.37 (-1.90%) | 19.04 | 19.97 | 2.42M |
| 2024-12-19 | 19.79 | 19.71 | ↓$0.08 (-0.40%) | 19.19 | 20.13 | 0.94M |
| 2024-12-18 | 20.27 | 19.58 | ↓$0.69 (-3.40%) | 19.48 | 20.49 | 1.07M |
| 2024-12-17 | 20.25 | 20.16 | ↓$0.09 (-0.44%) | 20.12 | 20.44 | 704.16K |
| 2024-12-16 | 20.00 | 20.35 | ↑$0.35 (1.75%) | 19.86 | 20.46 | 723.31K |
| 2024-12-13 | 20.29 | 19.98 | ↓$0.31 (-1.53%) | 19.61 | 20.29 | 780.43K |
| 2024-12-12 | 20.05 | 20.25 | ↑$0.20 (1.00%) | 19.67 | 20.57 | 1.19M |
| 2024-12-11 | 19.47 | 19.59 | ↑$0.12 (0.62%) | 19.21 | 19.78 | 517.39K |
| 2024-12-10 | 19.26 | 19.36 | ↑$0.10 (0.52%) | 18.93 | 19.66 | 1.04M |
| 2024-12-09 | 19.20 | 19.14 | ↓$0.06 (-0.31%) | 19.07 | 19.64 | 872.49K |
| 2024-12-06 | 19.29 | 19.20 | ↓$0.09 (-0.47%) | 19.18 | 19.70 | 1.15M |
| 2024-12-05 | 18.79 | 19.20 | ↑$0.41 (2.18%) | 18.66 | 19.25 | 1.36M |
| 2024-12-04 | 18.44 | 18.79 | ↑$0.35 (1.90%) | 18.14 | 18.85 | 789.35K |
| 2024-12-03 | 18.37 | 18.48 | ↑$0.11 (0.60%) | 18.22 | 18.59 | 728.85K |
| 2024-12-02 | 18.97 | 18.45 | ↓$0.52 (-2.74%) | 18.45 | 19.09 | 1.17M |
| 2024-11-29 | 18.10 | 18.06 | ↓$0.04 (-0.22%) | 17.96 | 18.24 | 548.69K |
Create an account or log in to view more rows.
$PYCR yes
keep going down
let's go
stop stalling
$PYCR already bouncing back.
$PYCR rubbish
$PYCR keep it going
$PYCR one of the poorest performed stocks for a big name.
$PYCR we always finish green after a red week. Less go!
$PYCR Games being played here.
$PYCR CHUG CHUG CHUG
$PYCR go green today and we gap up tomrrow
$PYCR bull trap confirmed