NASDAQ:PYCR
Paycor HCM, Inc. Stock Price (Quote)
$17.30
+0.490 (+2.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.48 | $18.93 | Friday, 3rd May 2024 PYCR stock ended at $17.30. This is 2.91% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.53% from a day low at $17.17 to a day high of $17.60. |
| 90 days | $16.48 | $21.72 | |
| 52 weeks | $16.48 | $27.51 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $17.33 | $17.60 | $17.17 | $17.30 | 564 142 |
| May 02, 2024 | $17.41 | $17.41 | $16.48 | $16.81 | 905 921 |
| May 01, 2024 | $17.34 | $17.59 | $17.19 | $17.26 | 483 153 |
| Apr 30, 2024 | $17.49 | $17.57 | $17.25 | $17.37 | 448 514 |
| Apr 29, 2024 | $17.96 | $18.02 | $17.56 | $17.62 | 412 847 |
| Apr 26, 2024 | $17.66 | $18.05 | $17.66 | $17.86 | 685 662 |
| Apr 25, 2024 | $17.34 | $17.65 | $17.26 | $17.62 | 896 717 |
| Apr 24, 2024 | $17.62 | $17.62 | $17.15 | $17.45 | 612 851 |
| Apr 23, 2024 | $17.34 | $17.65 | $17.28 | $17.54 | 879 856 |
| Apr 22, 2024 | $17.02 | $17.28 | $16.83 | $17.26 | 1 079 275 |
| Apr 19, 2024 | $16.72 | $17.00 | $16.64 | $16.97 | 1 193 219 |
| Apr 18, 2024 | $16.98 | $17.04 | $16.56 | $16.68 | 1 033 832 |
| Apr 17, 2024 | $17.17 | $17.28 | $16.97 | $17.01 | 611 920 |
| Apr 16, 2024 | $17.25 | $17.33 | $17.05 | $17.06 | 613 651 |
| Apr 15, 2024 | $17.76 | $17.94 | $17.32 | $17.43 | 1 153 113 |
| Apr 12, 2024 | $17.88 | $18.02 | $17.71 | $17.83 | 512 896 |
| Apr 11, 2024 | $18.18 | $18.22 | $17.79 | $18.00 | 574 493 |
| Apr 10, 2024 | $18.29 | $18.34 | $17.95 | $18.03 | 492 501 |
| Apr 09, 2024 | $18.43 | $18.93 | $18.42 | $18.73 | 1 103 180 |
| Apr 08, 2024 | $18.23 | $18.50 | $17.90 | $18.40 | 682 132 |
| Apr 05, 2024 | $18.15 | $18.27 | $17.99 | $18.07 | 580 753 |
| Apr 04, 2024 | $18.23 | $18.60 | $18.08 | $18.17 | 947 646 |
| Apr 03, 2024 | $18.11 | $18.20 | $17.91 | $18.00 | 1 240 547 |
| Apr 02, 2024 | $18.57 | $18.66 | $18.09 | $18.25 | 926 180 |
| Apr 01, 2024 | $19.31 | $19.31 | $18.57 | $18.86 | 1 028 719 |
