NasdaqGS - Nasdaq Real Time Price USD

Paycor HCM, Inc. (PYCR)

Compare
22.09
-0.02
(-0.09%)
At close: 4:00:00 PM EST
22.09
0.00
(0.00%)
After hours: 4:01:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202522.1422.1722.0822.0922.092,969,986
Jan 13, 202522.1522.1522.1122.1122.113,732,100
Jan 10, 202522.1522.2022.1422.1522.155,473,500
Jan 8, 202522.1622.2222.1122.1722.179,129,900
Jan 7, 202522.1222.2422.0422.1722.1732,282,200
Jan 6, 202523.3623.4922.5122.8622.866,693,200
Jan 3, 202518.3718.7218.3318.5418.54813,200
Jan 2, 202518.6818.7718.2918.3418.34571,600
Dec 31, 202418.9118.9118.5618.5718.57465,300
Dec 30, 202418.8518.9218.4018.7918.79733,500
Dec 27, 202419.2019.5218.9019.0719.071,409,700
Dec 26, 202419.0819.4119.0519.3319.33607,100
Dec 24, 202418.9219.2318.9219.1819.18283,700
Dec 23, 202419.0719.1918.8518.9218.92646,600
Dec 20, 202419.4319.9719.0419.0619.062,423,000
Dec 19, 202419.7920.1319.1819.7119.71939,800
Dec 18, 202420.2720.4919.4819.5819.581,070,900
Dec 17, 202420.2520.4420.1220.1620.16704,200
Dec 16, 202420.0020.4619.8520.3520.35723,300
Dec 13, 202420.2920.2919.6019.9819.98780,400
Dec 12, 202420.0520.5719.6720.2520.251,185,300
Dec 11, 202419.4719.7819.2119.5919.59517,400
Dec 10, 202419.2619.6618.9319.3619.361,039,900
Dec 9, 202419.2019.6419.0719.1419.14872,500
Dec 6, 202419.2919.7019.1819.2019.201,150,200
Dec 5, 202418.7919.2518.6619.2019.201,356,800
Dec 4, 202418.4418.8518.1418.7918.79789,300
Dec 3, 202418.3718.5918.2218.4818.48728,800
Dec 2, 202418.9719.0918.4518.4518.451,167,700
Nov 29, 202418.1018.2417.9618.0618.06548,700
Nov 27, 202418.0818.2517.7818.1318.13543,900
Nov 26, 202418.0918.3817.8318.0118.01890,100
Nov 25, 202417.6418.2817.4818.1818.181,115,100
Nov 22, 202417.1517.5717.1517.4817.48785,900
Nov 21, 202416.5017.2216.4117.1317.13862,400
Nov 20, 202416.1716.4816.1516.4016.40747,800
Nov 19, 202416.2816.4716.1416.1616.16636,100
Nov 18, 202416.4616.6116.2616.4216.421,371,900
Nov 15, 202417.0117.0116.2816.4016.40771,200
Nov 14, 202417.4617.4617.0817.0917.09624,300
Nov 13, 202417.5017.6617.3517.4817.48815,000
Nov 12, 202417.4017.6817.3117.5117.51706,500
Nov 11, 202417.4317.7017.2817.4817.481,028,900
Nov 8, 202417.2917.3216.7917.1317.13856,800
Nov 7, 202417.2017.4416.5117.1317.132,861,900
Nov 6, 202416.7517.4216.6616.6916.691,383,800
Nov 5, 202415.6616.2215.6116.2016.20882,600
Nov 4, 202415.4715.7615.4215.7115.711,023,100
Nov 1, 202415.1015.4914.8715.4815.481,258,000
Oct 31, 202415.1015.7115.0515.0915.091,889,300
Oct 30, 202414.7815.2114.0415.0715.07602,700
Oct 29, 202414.5714.8914.5514.8214.82624,700
Oct 28, 202414.4614.7114.4614.6314.63489,900
Oct 25, 202414.2714.6114.2314.3514.35610,600
Oct 24, 202414.1914.4314.1414.3114.31593,200
Oct 23, 202414.2814.3913.9414.1014.10542,700
Oct 22, 202414.2314.4914.0814.3314.33618,400
Oct 21, 202414.2714.4114.1514.2514.25470,200
Oct 18, 202414.0914.4714.0714.3614.36586,800
Oct 17, 202413.7114.1913.6014.1514.15659,500
Oct 16, 202414.0214.0213.6013.7913.792,022,700
Oct 15, 202413.3413.7813.2513.7513.75665,600
Oct 14, 202413.3313.4713.1413.3913.39345,100
Oct 11, 202413.2413.4613.2213.2913.29398,500
Oct 10, 202412.9713.3912.7913.2713.27635,700
Oct 9, 202413.1513.2612.9513.1113.11774,500
Oct 8, 202413.5013.7213.1113.1313.13430,500
Oct 7, 202413.8213.8213.3813.5313.53507,900
Oct 4, 202413.7013.9513.6813.8913.89558,700
Oct 3, 202413.9914.1313.6413.6513.65801,900
Oct 2, 202413.9914.2413.8914.1314.13475,300
Oct 1, 202414.2014.5014.0114.0214.02592,900
Sep 30, 202413.8614.3713.8614.1914.19495,600
Sep 27, 202413.9314.1413.8814.0414.04498,700
Sep 26, 202414.0214.1913.6914.0014.00644,700
Sep 25, 202414.1714.2113.8213.8313.83461,200
Sep 24, 202414.0314.3114.0214.1314.13475,500
Sep 23, 202414.0814.0813.6713.9813.981,017,300
Sep 20, 202414.3214.3514.0114.0214.021,717,700
Sep 19, 202413.9414.4813.7014.4714.47795,600
Sep 18, 202413.7014.0013.6413.7113.71542,100
Sep 17, 202413.8013.9513.5213.7313.73511,900
Sep 16, 202413.8814.2313.6913.7013.70418,200
Sep 13, 202414.0514.2213.6913.8913.891,288,100
Sep 12, 202413.7714.1013.4813.9913.99971,300
Sep 11, 202413.9113.9113.5213.7013.701,606,700
Sep 10, 202414.2214.2213.8713.9913.99641,100
Sep 9, 202413.8714.4513.7414.2014.20869,100
Sep 6, 202414.0114.1913.4813.7813.78520,000
Sep 5, 202414.1714.6313.9114.0214.02697,100
Sep 4, 202413.9414.1513.8514.0714.07549,900
Sep 3, 202414.0714.3213.8214.0414.04634,400
Aug 30, 202414.2814.4214.0214.1614.16822,400
Aug 29, 202414.3814.5714.2214.2414.24508,100
Aug 28, 202414.5814.6614.0714.2714.27661,900
Aug 27, 202414.2214.6814.0514.5614.56836,100
Aug 26, 202414.2514.4614.2214.2714.27786,300
Aug 23, 202414.0714.3213.8414.2614.26619,500
Aug 22, 202414.2414.3813.9813.9913.99541,200
Aug 21, 202414.3014.4014.1014.2514.25889,800
Aug 20, 202414.2314.4513.9414.1814.18743,000
Aug 19, 202413.9714.7313.9214.2814.281,971,600
Aug 16, 202413.5614.1813.4013.9213.921,544,100
Aug 15, 202414.3814.5113.3413.8313.833,927,700
Aug 14, 202412.3012.7612.1812.6312.631,639,900
Aug 13, 202412.1412.6812.0612.3012.301,604,900
Aug 12, 202412.2812.5712.0212.1712.17879,300
Aug 9, 202412.4612.4612.0812.2712.27668,900
Aug 8, 202412.0512.3711.9312.2312.23815,400
Aug 7, 202411.8412.3511.8411.9911.991,069,400
Aug 6, 202411.8211.9611.6311.6411.64866,900
Aug 5, 202411.5911.9311.3711.7111.711,105,500
Aug 2, 202411.8312.0511.5411.9711.97896,000
Aug 1, 202412.4112.6312.0612.1512.15869,900
Jul 31, 202412.6012.7512.4012.4112.41725,100
Jul 30, 202412.6112.7712.3412.5612.561,190,400
Jul 29, 202412.8512.9612.6812.6912.69625,700
Jul 26, 202412.9913.0212.7712.8712.87559,600
Jul 25, 202412.6813.1612.6812.9012.90934,400
Jul 24, 202412.8713.0212.6312.6412.64702,100
Jul 23, 202412.7913.0612.7412.9612.96871,300
Jul 22, 202412.9012.9312.5212.8612.86921,800
Jul 19, 202412.5612.8212.4012.8112.81669,300
Jul 18, 202413.1213.2712.5612.5812.58848,900
Jul 17, 202413.0013.1912.8713.1313.131,586,100
Jul 16, 202412.8213.1312.7113.0813.08731,200
Jul 15, 202412.4612.7512.2812.7312.73899,300
Jul 12, 202412.3012.4712.1712.4312.431,043,000
Jul 11, 202412.4412.5912.1812.2612.261,278,000
Jul 10, 202413.0713.1012.2812.2912.291,145,200
Jul 9, 202412.9513.1012.7813.0613.061,330,800
Jul 8, 202412.8513.2612.7313.0113.011,349,700
Jul 5, 202412.7712.9812.7012.8512.851,035,200
Jul 3, 202412.8713.0512.8212.8412.84533,400
Jul 2, 202412.9112.9612.6412.8412.84934,100
Jul 1, 202412.7113.0512.5312.8412.841,501,800
Jun 28, 202412.5312.7312.4812.7012.702,429,900
Jun 27, 202412.4012.7012.2412.4912.49961,800
Jun 26, 202412.5312.5312.1112.3812.381,766,400
Jun 25, 202412.1612.7011.9812.4112.411,511,800
Jun 24, 202411.8612.2811.8012.1812.181,797,900
Jun 21, 202411.8012.1211.6911.9911.992,588,500
Jun 20, 202411.0711.8510.9211.7311.732,717,300
Jun 18, 202411.4911.6311.1011.1511.151,655,500
Jun 17, 202411.6511.6511.2811.4911.491,530,600
Jun 14, 202411.7311.8611.5811.6411.641,317,400
Jun 13, 202412.0212.1411.6611.8211.82875,600
Jun 12, 202412.2512.4711.9512.0012.001,395,900
Jun 11, 202411.8912.1811.8912.0712.073,864,600
Jun 10, 202412.0312.0811.7011.9911.99856,600
Jun 7, 202412.1612.4012.0612.1612.16775,600
Jun 6, 202412.0812.3912.0112.2512.251,552,800
Jun 5, 202411.9012.0511.6612.0012.001,306,100
Jun 4, 202412.0812.2611.9411.9411.94610,700
Jun 3, 202412.4812.5511.9912.1012.10847,000
May 31, 202412.6412.7312.1612.3712.37884,300
May 30, 202412.7412.8912.4112.5112.51822,300
May 29, 202413.1013.2012.8512.8912.89777,700
May 28, 202413.0413.3912.8113.1713.171,382,200
May 24, 202413.2613.3912.8613.0113.011,087,400
May 23, 202413.9313.9913.3113.3613.361,113,700
May 22, 202413.9014.1813.8813.9613.961,051,800
May 21, 202414.1214.3313.9313.9613.961,075,300
May 20, 202414.0314.3013.8514.1414.141,345,700
May 17, 202413.9814.0413.8014.0314.031,320,500
May 16, 202414.3614.5513.9613.9913.991,064,000
May 15, 202414.2514.4113.8214.4014.401,868,300
May 14, 202414.3814.5714.0514.0814.083,200,600
May 13, 202414.5814.6514.1514.1614.161,585,300
May 10, 202414.8114.8613.9314.5014.501,769,600
May 9, 202416.6516.9414.5314.7614.764,002,400
May 8, 202417.7917.7917.3517.5017.50883,300
May 7, 202417.8318.1017.8017.9317.93540,700
May 6, 202417.3717.8917.3717.8417.84667,800
May 3, 202417.3317.6017.1717.3017.30577,200
May 2, 202417.4117.4116.4816.8116.81941,100
May 1, 202417.3417.5917.1917.2617.26549,100
Apr 30, 202417.4917.5717.2517.3717.37474,000
Apr 29, 202417.9618.0217.5517.6217.62700,900
Apr 26, 202417.6618.0517.6617.8617.86702,500
Apr 25, 202417.3417.6517.2617.6217.62951,200
Apr 24, 202417.6217.6217.1517.4517.45621,900
Apr 23, 202417.3417.6517.0217.5417.54890,600
Apr 22, 202417.0217.2816.8317.2617.261,147,700
Apr 19, 202416.7217.0016.6416.9716.971,214,900
Apr 18, 202416.9817.0416.5616.6816.681,141,500
Apr 17, 202417.1717.2816.9717.0117.01616,900
Apr 16, 202417.2517.3317.0517.0617.06627,600
Apr 15, 202417.7617.9417.3217.4317.431,312,100
Apr 12, 202417.8818.0217.7117.8317.83522,800
Apr 11, 202418.1818.2217.7918.0018.00592,200
Apr 10, 202418.2918.5517.9518.0318.03501,500
Apr 9, 202418.4318.9318.4118.7318.731,262,600
Apr 8, 202418.2318.5017.9018.4018.40690,000
Apr 5, 202418.1518.2917.9918.0718.07593,100
Apr 4, 202418.2318.6018.0818.1718.17954,800
Apr 3, 202418.1118.2017.9118.0018.001,251,500
Apr 2, 202418.5718.6618.0918.2518.25937,700
Apr 1, 202419.3119.3118.5718.8618.861,047,500
Mar 28, 202419.4419.5619.3519.4419.44707,700
Mar 27, 202419.3219.4519.1519.3919.39540,400
Mar 26, 202419.3119.3619.0319.2119.21546,900
Mar 25, 202419.1019.3819.1019.2319.23628,900
Mar 22, 202419.3619.3618.9819.0619.06420,600
Mar 21, 202419.5819.7819.1119.3719.37525,100
Mar 20, 202419.3019.6419.1119.4619.46435,200
Mar 19, 202419.2419.5019.1119.3219.32527,700
Mar 18, 202419.4919.6419.2619.3519.35881,500
Mar 15, 202419.0319.3018.8219.3019.301,249,000
Mar 14, 202419.4419.5118.8619.0319.03840,900
Mar 13, 202419.1619.7019.1619.3819.38728,900
Mar 12, 202419.5319.7019.2919.3919.39612,600
Mar 11, 202419.6119.9019.4019.6319.63491,300
Mar 8, 202420.2920.4019.5019.6319.63925,500
Mar 7, 202419.9020.3219.8020.2920.292,952,900
Mar 6, 202420.0820.8620.0720.5520.55377,800
Mar 5, 202420.6020.6519.7920.0420.04971,500
Mar 4, 202421.0221.0220.4720.7420.74307,300
Mar 1, 202421.1121.1120.6120.9020.90657,200
Feb 29, 202421.5321.7021.0021.1221.12631,100
Feb 28, 202421.2721.3921.0121.2521.25310,700
Feb 27, 202421.2321.7221.1421.3821.38502,700
Feb 26, 202420.5721.1420.4621.1021.10483,100
Feb 23, 202420.7920.9520.4420.6420.64386,700
Feb 22, 202420.5420.7920.2420.7820.78467,700
Feb 21, 202420.7120.7120.2320.4820.48517,000
Feb 20, 202420.5320.8920.4320.8820.88365,600
Feb 16, 202420.8321.2620.6320.8620.86449,500
Feb 15, 202420.1020.9220.0320.8520.851,208,400
Feb 14, 202419.9920.1019.7120.0020.00384,400
Feb 13, 202419.9120.1519.5819.7219.72754,200
Feb 12, 202420.1420.9320.0420.6520.65798,700
Feb 9, 202420.4820.7619.7420.0220.02877,000
Feb 8, 202419.3320.4819.1420.4820.481,257,900
Feb 7, 202419.9820.0619.5819.5919.591,124,300
Feb 6, 202419.7620.2819.7020.0020.00740,800
Feb 5, 202419.9619.9619.1419.4219.42989,900
Feb 2, 202419.7520.3919.5820.1720.17621,800
Feb 1, 202419.5920.0119.3919.9919.99837,200
Jan 31, 202419.8419.9719.3519.4319.43662,200
Jan 30, 202420.0020.0019.6119.7219.72387,000
Jan 29, 202419.1519.9219.0119.9219.92487,700
Jan 26, 202419.4319.6119.0619.1519.15568,500
Jan 25, 202420.1520.3919.1219.3419.34643,100
Jan 24, 202420.4720.5019.9820.0020.00614,100
Jan 23, 202420.5820.7420.1720.3720.37442,800
Jan 22, 202420.3020.7319.8920.2420.24672,400
Jan 19, 202419.9120.3319.6520.2420.24647,200
Jan 18, 202419.7519.9619.4419.8819.88598,300
Jan 17, 202419.4919.6119.2719.5719.57575,900
Jan 16, 202419.6620.0419.4519.6719.67912,500

Related Tickers

PAYX Paychex, Inc.
141.71
+0.84%
 
PAYC Paycom Software, Inc.
203.26
+1.24%
 
BTDR Bitdeer Technologies Group
19.04
+11.28%
 
DATS DatChat, Inc.
4.8800
-9.96%
 
ADP Automatic Data Processing, Inc.
291.69
+0.51%
 
CURR CURRENC Group Inc.
2.8100
-0.35%
 
ASAN Asana, Inc.
18.72
-0.58%
 
PCTY Paylocity Holding Corporation
192.23
+1.08%
 
CWAN Clearwater Analytics Holdings, Inc.
26.45
+2.12%
 
NUKK Nukkleus Inc.
16.75
+6.48%