Paycor HCM Inc (PYCR) Historical Stock Data
17.62 ↑0.17 (0.97%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PYCR is down -0.29% a day on average. There have been 12 days where Paycor HCM Inc closed green and 18 days where PYCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.34 | 17.62 | ↑$0.28 (1.61%) | 17.26 | 17.65 | 0.95M |
| 2024-04-24 | 17.62 | 17.45 | ↓$0.17 (-0.96%) | 17.15 | 17.62 | 621.93K |
| 2024-04-23 | 17.34 | 17.54 | ↑$0.20 (1.15%) | 17.02 | 17.65 | 890.59K |
| 2024-04-22 | 17.02 | 17.26 | ↑$0.24 (1.41%) | 16.83 | 17.28 | 1.15M |
| 2024-04-19 | 16.72 | 16.97 | ↑$0.25 (1.50%) | 16.64 | 17.00 | 1.21M |
| 2024-04-18 | 16.98 | 16.68 | ↓$0.30 (-1.77%) | 16.56 | 17.04 | 1.14M |
| 2024-04-17 | 17.17 | 17.01 | ↓$0.16 (-0.93%) | 16.97 | 17.28 | 616.93K |
| 2024-04-16 | 17.25 | 17.06 | ↓$0.19 (-1.10%) | 17.05 | 17.33 | 627.63K |
| 2024-04-15 | 17.76 | 17.43 | ↓$0.33 (-1.86%) | 17.32 | 17.94 | 1.31M |
| 2024-04-12 | 17.88 | 17.83 | ↓$0.05 (-0.28%) | 17.71 | 18.02 | 522.75K |
| 2024-04-11 | 18.18 | 18.00 | ↓$0.18 (-0.99%) | 17.79 | 18.22 | 592.15K |
| 2024-04-10 | 18.29 | 18.03 | ↓$0.26 (-1.42%) | 17.95 | 18.55 | 501.51K |
| 2024-04-09 | 18.43 | 18.73 | ↑$0.30 (1.63%) | 18.41 | 18.93 | 1.26M |
| 2024-04-08 | 18.23 | 18.40 | ↑$0.17 (0.93%) | 17.90 | 18.50 | 689.99K |
| 2024-04-05 | 18.15 | 18.07 | ↓$0.08 (-0.44%) | 17.99 | 18.29 | 593.11K |
| 2024-04-04 | 18.23 | 18.17 | ↓$0.06 (-0.33%) | 18.08 | 18.60 | 0.95M |
| 2024-04-03 | 18.11 | 18.00 | ↓$0.11 (-0.61%) | 17.91 | 18.20 | 1.25M |
| 2024-04-02 | 18.57 | 18.25 | ↓$0.32 (-1.72%) | 18.09 | 18.66 | 0.94M |
| 2024-04-01 | 19.31 | 18.86 | ↓$0.45 (-2.33%) | 18.57 | 19.31 | 1.05M |
| 2024-03-28 | 19.44 | 19.44 | ↑$0.00 (0.00%) | 19.36 | 19.56 | 707.67K |
| 2024-03-27 | 19.32 | 19.39 | ↑$0.07 (0.36%) | 19.15 | 19.45 | 540.44K |
| 2024-03-26 | 19.31 | 19.21 | ↓$0.10 (-0.52%) | 19.04 | 19.36 | 546.92K |
| 2024-03-25 | 19.10 | 19.23 | ↑$0.13 (0.68%) | 19.10 | 19.38 | 628.90K |
| 2024-03-22 | 19.36 | 19.06 | ↓$0.30 (-1.55%) | 18.98 | 19.36 | 420.60K |
| 2024-03-21 | 19.58 | 19.37 | ↓$0.21 (-1.07%) | 19.12 | 19.78 | 525.09K |
| 2024-03-20 | 19.30 | 19.46 | ↑$0.16 (0.83%) | 19.11 | 19.64 | 435.25K |
| 2024-03-19 | 19.24 | 19.32 | ↑$0.08 (0.42%) | 19.11 | 19.50 | 527.69K |
| 2024-03-18 | 19.49 | 19.35 | ↓$0.14 (-0.72%) | 19.27 | 19.64 | 881.48K |
| 2024-03-15 | 19.03 | 19.30 | ↑$0.27 (1.42%) | 18.82 | 19.30 | 1.25M |
| 2024-03-14 | 19.44 | 19.03 | ↓$0.41 (-2.11%) | 18.87 | 19.51 | 840.87K |
Create an account or log in to view more rows.
$PYCR Games being played here.
$PYCR CHUG CHUG CHUG
$PYCR go green today and we gap up tomrrow
$PYCR bull trap confirmed
$PYCR I need a smoke after this trade
$PYCR Wish I shorted
$PYCR Not another do nothing day
$PYCR good place to average up
$PYCR choo choo
$PYCR nice