Get the Stockscreener App
16.40
1.49%
0.24
Pre-market:
16.40
Paycor Hcm Inc Stock (PYCR) Price History
The historical daily chart and data for Paycor Hcm Inc stock (PYCR), show that the latest closing stock price as of November 20, 2024, is $16.40.
- Paycor Hcm Inc all-time high stock price is $39.71, occurred on August 24, 2021.
- The lowest Paycor Hcm Inc stock price recorded was $10.92 on June 20, 2024. Since then, Paycor Hcm Inc's stock price has risen over 50.18% to $16.40 now.
- The 52-week high stock price for PYCR is $22.65, representing a 38.14% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for PYCR is $10.92, indicating a -33.41% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Paycor Hcm Inc (PYCR) stock in the beginning of 2023 was $28.45. The stock closed the year at $24.47, a loss of over -13.99% for the year.
The table below shows more information about PYCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $16.48 | $16.15 | $0.325 | 719,580.0 | +1.49% |
| Nov 19, 2024 | $16.47 | $16.14 | $0.33 | 593,028.0 | -1.58% |
| Nov 18, 2024 | $16.61 | $16.26 | $0.35 | 1,156,900.0 | +0.12% |
| Nov 15, 2024 | $17.01 | $16.28 | $0.73 | 768,057.0 | -4.07% |
| Nov 14, 2024 | $17.46 | $17.08 | $0.38 | 610,195.0 | -2.20% |
| Nov 13, 2024 | $17.66 | $17.35 | $0.31 | 814,229.0 | -0.17% |
| Nov 12, 2024 | $17.68 | $17.31 | $0.37 | 687,700.0 | +0.17% |
| Nov 11, 2024 | $17.70 | $17.28 | $0.42 | 914,444.0 | +2.04% |
| Nov 08, 2024 | $17.32 | $16.79 | $0.53 | 834,140.0 | +0.00% |
| Nov 07, 2024 | $17.44 | $16.51 | $0.93 | 2,851,825.0 | +2.64% |
| Nov 06, 2024 | $17.42 | $16.66 | $0.76 | 1,378,926.0 | +3.02% |
| Nov 05, 2024 | $16.22 | $15.61 | $0.61 | 862,081.0 | +3.12% |
| Nov 04, 2024 | $15.76 | $15.42 | $0.34 | 1,011,793.0 | +1.49% |
| Nov 01, 2024 | $15.49 | $14.87 | $0.62 | 1,240,040.0 | +2.58% |
| Oct 31, 2024 | $15.71 | $15.05 | $0.662 | 1,855,481.0 | +0.13% |
| Oct 30, 2024 | $15.21 | $14.04 | $1.17 | 577,080.0 | +1.69% |
| Oct 29, 2024 | $14.88 | $14.55 | $0.335 | 610,177.0 | +1.30% |
| Oct 28, 2024 | $14.71 | $14.46 | $0.25 | 470,199.0 | +1.95% |
| Oct 25, 2024 | $14.61 | $14.23 | $0.38 | 601,530.0 | +0.28% |
| Oct 24, 2024 | $14.43 | $14.14 | $0.29 | 435,947.0 | +1.49% |
| Oct 23, 2024 | $14.39 | $13.94 | $0.45 | 523,571.0 | -1.61% |
| Oct 22, 2024 | $14.49 | $14.08 | $0.41 | 617,296.0 | +0.56% |
Paycor Hcm Inc Stock (PYCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paycor Hcm Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PYCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paycor Hcm Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paycor Hcm Inc Stock (PYCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.70 | $14.87 | $2.83 | 15,162,518.0 | +8.68% |
| Oct, 2024 | $15.71 | $12.79 | $2.92 | 15,415,234.0 | +6.34% |
| Sep, 2024 | $14.63 | $13.48 | $1.15 | 14,962,790.0 | +0.21% |
| Aug, 2024 | $14.73 | $11.37 | $3.36 | 23,516,422.0 | +14.10% |
| Jul, 2024 | $13.27 | $12.17 | $1.10 | 21,310,210.0 | -2.28% |
| Jun, 2024 | $12.73 | $10.92 | $1.81 | 29,926,149.0 | +2.67% |
| May, 2024 | $18.10 | $12.16 | $5.94 | 28,175,733.0 | -28.79% |
| Apr, 2024 | $19.31 | $16.56 | $2.75 | 18,213,196.0 | -10.65% |
| Mar, 2024 | $21.11 | $18.82 | $2.29 | 15,275,021.0 | -7.95% |
| Feb, 2024 | $21.72 | $19.14 | $2.58 | 13,654,888.0 | +8.70% |
| Jan, 2024 | $21.41 | $19.01 | $2.40 | 13,197,047.0 | -10.00% |
Paycor Hcm Inc Stock (PYCR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.65 | $20.10 | $2.55 | 14,284,643.0 | +1.79% |
| Nov, 2023 | $21.91 | $17.13 | $4.78 | 21,057,292.0 | -1.71% |
| Oct, 2023 | $25.48 | $21.26 | $4.21 | 11,177,951.0 | -5.48% |
| Sep, 2023 | $24.02 | $21.60 | $2.42 | 10,612,787.0 | -2.73% |
| Aug, 2023 | $26.68 | $20.59 | $6.09 | 13,611,898.0 | -12.62% |
| Jul, 2023 | $27.50 | $22.82 | $4.68 | 6,299,264.0 | +13.48% |
| Jun, 2023 | $24.98 | $21.26 | $3.72 | 10,027,794.0 | +7.64% |
| May, 2023 | $24.45 | $20.50 | $3.95 | 13,726,178.0 | -6.43% |
| Apr, 2023 | $26.63 | $22.87 | $3.76 | 6,656,204.0 | -11.39% |
| Mar, 2023 | $26.66 | $21.95 | $4.71 | 10,158,015.0 | +7.06% |
| Feb, 2023 | $27.47 | $24.04 | $3.43 | 10,204,170.0 | -1.35% |
| Jan, 2023 | $25.53 | $22.12 | $3.41 | 9,171,839.0 | +2.62% |
Paycor Hcm Inc Stock (PYCR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.98 | $23.20 | $6.78 | 13,528,743.0 | -15.39% |
| Nov, 2022 | $30.99 | $24.70 | $6.29 | 10,871,215.0 | -5.09% |
| Oct, 2022 | $33.26 | $27.11 | $6.15 | 8,785,336.0 | +3.08% |
| Sep, 2022 | $32.48 | $26.79 | $5.69 | 14,927,864.0 | -0.24% |
| Aug, 2022 | $34.95 | $25.53 | $9.42 | 11,972,397.0 | +11.02% |
| Jul, 2022 | $28.71 | $23.63 | $5.08 | 7,156,951.0 | +2.65% |
| Jun, 2022 | $28.60 | $21.12 | $7.48 | 11,891,812.0 | +6.04% |
| May, 2022 | $27.19 | $20.14 | $7.05 | 9,914,450.0 | -0.45% |
| Apr, 2022 | $31.06 | $24.16 | $6.90 | 6,629,976.0 | -15.39% |
| Mar, 2022 | $29.97 | $25.09 | $4.88 | 11,962,751.0 | +3.71% |
| Feb, 2022 | $28.15 | $23.75 | $4.40 | 10,237,753.0 | +8.21% |
| Jan, 2022 | $29.28 | $22.76 | $6.52 | 12,465,515.0 | -9.96% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):