Get the Stockscreener App
14.30
0.26%
+0.1357
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 May 14, 2024, is $14.30.
- 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 $13.92 on May 10, 2024. Since then, Paycor HCM Inc's stock price has risen over 2.67% to $14.30 now.
- The 52-week high stock price for PYCR is $27.50, representing a 92.40% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for PYCR is $13.92, indicating a -2.60% decrease from the current share price, occurred on May 10, 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $14.57 | $14.07 | $0.50 | 1,248,049.0 | +0.88% |
| May 13, 2024 | $14.65 | $14.15 | $0.50 | 1,579,257.0 | -2.34% |
| May 10, 2024 | $14.86 | $13.92 | $0.9355 | 1,769,645.0 | -1.76% |
| May 09, 2024 | $16.95 | $14.54 | $2.41 | 4,001,555.0 | -15.66% |
| May 08, 2024 | $17.79 | $17.35 | $0.44 | 882,244.0 | -2.40% |
| May 07, 2024 | $18.10 | $17.80 | $0.30 | 533,882.0 | +0.50% |
| May 06, 2024 | $17.89 | $17.37 | $0.52 | 666,189.0 | +3.12% |
| May 03, 2024 | $17.60 | $17.16 | $0.435 | 575,642.0 | +2.91% |
| May 02, 2024 | $17.41 | $16.48 | $0.93 | 933,788.0 | -2.61% |
| May 01, 2024 | $17.59 | $17.19 | $0.40 | 538,043.0 | -0.63% |
| Apr 30, 2024 | $17.57 | $17.25 | $0.32 | 466,671.0 | -1.42% |
| Apr 29, 2024 | $18.02 | $17.55 | $0.47 | 434,906.0 | -1.34% |
| Apr 26, 2024 | $18.05 | $17.66 | $0.39 | 697,271.0 | +1.36% |
| Apr 25, 2024 | $17.65 | $17.26 | $0.39 | 901,401.0 | +0.97% |
| Apr 24, 2024 | $17.62 | $17.15 | $0.47 | 621,321.0 | -0.51% |
| Apr 23, 2024 | $17.65 | $17.02 | $0.63 | 885,050.0 | +1.62% |
| Apr 22, 2024 | $17.28 | $16.83 | $0.45 | 1,117,680.0 | +1.71% |
| Apr 19, 2024 | $17.00 | $16.64 | $0.36 | 1,207,589.0 | +1.74% |
| Apr 18, 2024 | $17.04 | $16.56 | $0.48 | 1,040,002.0 | -1.94% |
| Apr 17, 2024 | $17.28 | $16.97 | $0.31 | 616,233.0 | -0.29% |
| Apr 16, 2024 | $17.33 | $17.05 | $0.28 | 621,928.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $18.10 | $13.92 | $4.18 | 12,728,294.0 | -17.76% |
| 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% |
0.02%
0.11%
Cap:
|
Volume (24h):