Paycor Hcm Inc (NQ: PYCR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	14.57	14.88	14.55	14.82	624,714	+0.19(+1.30%)
Oct 28, 2024	14.46	14.71	14.46	14.63	489,912	+0.28(+1.95%)
Oct 25, 2024	14.27	14.61	14.23	14.35	610,616	+0.04(+0.28%)
Oct 24, 2024	14.19	14.43	14.14	14.31	593,241	+0.21(+1.49%)
Oct 23, 2024	14.28	14.39	13.94	14.10	542,652	-0.23(-1.61%)
Oct 22, 2024	14.23	14.49	14.08	14.33	618,379	+0.08(+0.56%)
Oct 21, 2024	14.27	14.41	14.15	14.25	470,207	-0.11(-0.77%)
Oct 18, 2024	14.09	14.47	14.07	14.36	586,789	+0.21(+1.48%)
Oct 17, 2024	13.71	14.19	13.60	14.15	659,485	+0.36(+2.61%)
Oct 16, 2024	14.02	14.02	13.60	13.79	2,022,684	+0.04(+0.29%)
Oct 15, 2024	13.34	13.78	13.25	13.75	665,616	+0.36(+2.69%)
Oct 14, 2024	13.33	13.46	13.14	13.39	345,051	+0.10(+0.75%)
Oct 11, 2024	13.24	13.46	13.22	13.29	398,532	+0.02(+0.15%)
Oct 10, 2024	12.97	13.39	12.79	13.27	635,717	+0.16(+1.22%)
Oct 09, 2024	13.15	13.26	12.96	13.11	774,463	-0.02(-0.15%)
Oct 08, 2024	13.50	13.72	13.12	13.13	430,544	-0.40(-2.96%)
Oct 07, 2024	13.82	13.82	13.38	13.53	507,859	-0.36(-2.59%)
Oct 04, 2024	13.70	13.96	13.68	13.89	558,664	+0.24(+1.76%)
Oct 03, 2024	13.99	14.13	13.64	13.65	801,935	-0.48(-3.40%)
Oct 02, 2024	13.99	14.24	13.89	14.13	475,278	+0.11(+0.78%)
Oct 01, 2024	14.20	14.50	14.01	14.02	592,867	-0.17(-1.20%)
Sep 30, 2024	13.86	14.37	13.86	14.19	495,641	+0.15(+1.07%)
Sep 27, 2024	13.93	14.14	13.88	14.04	498,666	+0.04(+0.29%)
Sep 26, 2024	14.02	14.19	13.69	14.00	644,721	+0.17(+1.23%)
Sep 25, 2024	14.17	14.21	13.82	13.83	461,188	-0.30(-2.12%)
Sep 24, 2024	14.03	14.31	14.02	14.13	475,454	+0.15(+1.07%)
Sep 23, 2024	14.08	14.08	13.67	13.98	1,017,329	-0.04(-0.29%)
Sep 20, 2024	14.32	14.35	14.01	14.02	1,717,729	-0.45(-3.11%)
Sep 19, 2024	13.94	14.48	13.71	14.47	795,572	+0.76(+5.54%)
Sep 18, 2024	13.70	14.00	13.64	13.71	542,078	-0.02(-0.15%)
Sep 17, 2024	13.80	13.95	13.52	13.73	511,892	+0.03(+0.22%)
Sep 16, 2024	13.88	14.23	13.69	13.70	418,246	-0.19(-1.37%)
Sep 13, 2024	14.05	14.21	13.69	13.89	1,288,085	-0.10(-0.71%)
Sep 12, 2024	13.77	14.10	13.48	13.99	971,268	+0.29(+2.12%)
Sep 11, 2024	13.91	13.91	13.52	13.70	1,606,664	-0.29(-2.07%)
Sep 10, 2024	14.22	14.22	13.87	13.99	641,087	-0.21(-1.48%)
Sep 09, 2024	13.87	14.45	13.74	14.20	869,147	+0.42(+3.05%)
Sep 06, 2024	14.01	14.19	13.48	13.78	519,972	-0.24(-1.71%)
Sep 05, 2024	14.17	14.63	13.91	14.02	697,117	-0.05(-0.36%)
Sep 04, 2024	13.94	14.15	13.86	14.07	549,942	+0.03(+0.21%)
Sep 03, 2024	14.07	14.32	13.82	14.04	634,376	-0.12(-0.85%)
Aug 30, 2024	14.28	14.42	14.02	14.16	822,356	-0.08(-0.56%)
Aug 29, 2024	14.38	14.57	14.22	14.24	508,137	-0.03(-0.21%)
Aug 28, 2024	14.58	14.66	14.07	14.27	661,906	-0.29(-1.99%)
Aug 27, 2024	14.22	14.68	14.05	14.56	836,080	+0.29(+2.00%)
Aug 26, 2024	14.25	14.46	14.22	14.28	786,319	+0.02(+0.11%)
Aug 23, 2024	14.07	14.32	13.84	14.26	619,598	+0.27(+1.93%)
Aug 22, 2024	14.24	14.38	13.98	13.99	541,209	-0.26(-1.82%)
Aug 21, 2024	14.30	14.40	14.10	14.25	889,772	+0.07(+0.49%)
Aug 20, 2024	14.23	14.45	13.94	14.18	742,958	-0.10(-0.70%)
Aug 19, 2024	13.97	14.73	13.92	14.28	1,971,613	+0.36(+2.59%)
Aug 16, 2024	13.56	14.18	13.40	13.92	1,544,119	+0.09(+0.65%)
Aug 15, 2024	14.38	14.51	13.34	13.83	3,927,726	+1.20(+9.50%)
Aug 14, 2024	12.30	12.76	12.18	12.63	1,639,419	+0.33(+2.68%)
Aug 13, 2024	12.14	12.68	12.06	12.30	1,604,909	+0.13(+1.07%)
Aug 12, 2024	12.28	12.57	12.02	12.17	879,313	-0.10(-0.81%)
Aug 09, 2024	12.46	12.46	12.08	12.27	668,880	+0.04(+0.33%)
Aug 08, 2024	12.05	12.37	11.93	12.23	815,440	+0.24(+2.00%)
Aug 07, 2024	11.84	12.36	11.84	11.99	1,069,378	+0.35(+3.01%)
Aug 06, 2024	11.82	11.96	11.63	11.64	866,853	-0.07(-0.60%)
Aug 05, 2024	11.59	11.93	11.37	11.71	1,105,471	-0.26(-2.17%)
Aug 02, 2024	11.83	12.05	11.54	11.97	895,958	-0.18(-1.48%)