Paycor HCM Inc (PYCR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.145 | 21.9893899204 | 18.85 | 23.488 | 18.29 | 645886 | 18.57213035 | CS |
| 4 | 3.795 | 19.765625 | 19.2 | 23.488 | 18.29 | 876604 | 19.3465988 | CS |
| 12 | 9.665 | 72.5056264066 | 13.33 | 23.488 | 13.1382 | 899730 | 17.34178173 | CS |
| 26 | 10.145 | 78.9494163424 | 12.85 | 23.488 | 11.37 | 900744 | 15.15234128 | CS |
| 52 | 3.485 | 17.8626345464 | 19.51 | 23.488 | 10.92 | 931062 | 15.66615205 | CS |
| 156 | -2.605 | -10.17578125 | 25.6 | 34.9499 | 10.92 | 667187 | 20.62633636 | CS |
| 260 | -5.005 | -17.875 | 28 | 39.7067 | 10.92 | 656356 | 21.85144654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 18.54 | 0.2 | 1.09 | 18.45 | 18.72 | 18.4 | 786568 |
| 1735860900 | 18.34 | -0.23 | -1.24 | 18.74 | 18.77 | 18.29 | 562111 |
| 1735688100 | 18.57 | -0.22 | -1.17 | 18.91 | 18.91 | 18.56 | 465264 |
| 1735601700 | 18.79 | -0.28 | -1.47 | 18.85 | 18.92 | 18.4 | 733030 |
| 1735342500 | 19.07 | -0.26 | -1.35 | 19.2 | 19.52 | 18.9 | 1402428 |
| 1735256100 | 19.33 | 0.15 | 0.78 | 19.08 | 19.41 | 19.05 | 607094 |
| 1735077840 | 19.18 | 0.26 | 1.37 | 18.92 | 19.23 | 18.92 | 283673 |
| 1734996900 | 18.92 | -0.14 | -0.73 | 19.07 | 19.16 | 18.85 | 635945 |
| 1734737700 | 19.06 | -0.65 | -3.30 | 19.44 | 19.97 | 19.04 | 2403448 |
| 1734651300 | 19.71 | 0.13 | 0.66 | 19.84 | 20.13 | 19.185 | 930108 |
| 1734564900 | 19.58 | -0.58 | -2.88 | 20.22 | 20.49 | 19.48 | 1063524 |
| 1734478500 | 20.16 | -0.19 | -0.93 | 20.36 | 20.44 | 20.12 | 698408 |
| 1734392100 | 20.35 | 0.37 | 1.85 | 20 | 20.46 | 19.855 | 720937 |
| 1734132900 | 19.98 | -0.27 | -1.33 | 20.14 | 20.15 | 19.605 | 758990 |
| 1734046500 | 20.25 | 0.66 | 3.37 | 20.36 | 20.57 | 19.67 | 1133179 |
| 1733960100 | 19.59 | 0.23 | 1.19 | 19.4 | 19.78 | 19.21 | 510310 |
| 1733873700 | 19.36 | 0.22 | 1.15 | 19.31 | 19.66 | 18.93 | 1028461 |
| 1733787300 | 19.14 | -0.06 | -0.31 | 19.33 | 19.64 | 19.07 | 863135 |
| 1733528100 | 19.2 | 0 | 0.00 | 19.29 | 19.7 | 19.18 | 1135356 |
| 1733441700 | 19.2 | 0.41 | 2.18 | 18.76 | 19.25 | 18.655 | 1350180 |
| 1733355300 | 18.79 | 0.31 | 1.68 | 18.51 | 18.85 | 18.45 | 780261 |
| 1733268900 | 18.48 | 0.03 | 0.16 | 18.29 | 18.59 | 18.22 | 719230 |
| 1733182500 | 18.45 | 0.39 | 2.16 | 18.9108 | 19.0905 | 18.45 | 1144451 |
| 1732917840 | 18.06 | -0.07 | -0.39 | 18.1 | 18.24 | 17.96 | 548322 |
| 1732750500 | 18.13 | 0.12 | 0.67 | 18.08 | 18.18 | 17.78 | 542353 |
| 1732664100 | 18.01 | -0.17 | -0.94 | 18.18 | 18.38 | 17.83 | 882133 |
| 1732577700 | 18.18 | 0.7 | 4.00 | 17.64 | 18.28 | 17.5 | 1112836 |
| 1732318500 | 17.48 | 0.35 | 2.04 | 17.32 | 17.57 | 17.22 | 769513 |
| 1732232100 | 17.13 | 0.73 | 4.45 | 16.5 | 17.22 | 16.4103 | 861939 |
| 1732145700 | 16.399999 | 0.24 | 1.49 | 16.29 | 16.475 | 16.21 | 739998 |
| 1732059300 | 16.16 | -0.26 | -1.58 | 16.28 | 16.469999 | 16.14 | 635983 |
| 1731972900 | 16.42 | 0.02 | 0.12 | 16.46 | 16.54 | 16.26 | 1368713 |
| 1731713700 | 16.399999 | -0.7 | -4.07 | 17.01 | 17.01 | 16.28 | 770753 |
| 1731627300 | 17.095 | -0.39 | -2.20 | 17.42 | 17.42 | 17.08 | 619979 |
| 1731540900 | 17.48 | -0.03 | -0.17 | 17.54 | 17.66 | 17.35 | 811000 |
| 1731454500 | 17.51 | 0.03 | 0.17 | 17.355 | 17.68 | 17.31 | 703854 |
| 1731368100 | 17.48 | 0.34 | 1.99 | 17.43 | 17.7 | 17.28 | 1000818 |
| 1731108900 | 17.139 | 0.01 | 0.05 | 17.29 | 17.32 | 16.79 | 856525 |
| 1731022500 | 17.13 | 0.44 | 2.64 | 16.84 | 17.44 | 16.51 | 2848100 |
| 1730936100 | 16.69 | 0.49 | 3.02 | 16.78 | 17.42 | 16.66 | 1375229 |
| 1730849700 | 16.2 | 0.49 | 3.12 | 15.7 | 16.219999 | 15.61 | 876691 |
| 1730763300 | 15.71 | 0.23 | 1.49 | 15.47 | 15.76 | 15.42 | 1022604 |
| 1730500500 | 15.48 | 0.39 | 2.58 | 15.1 | 15.49 | 14.87 | 1257983 |
| 1730414100 | 15.09 | 0.02 | 0.13 | 15.1 | 15.71 | 15.08 | 1886648 |
| 1730327700 | 15.07 | 0.25 | 1.69 | 14.77 | 15.21 | 14.77 | 592702 |
| 1730241300 | 14.82 | 0.19 | 1.30 | 14.58 | 14.885 | 14.55 | 619672 |
| 1730154900 | 14.63 | 0.28 | 1.95 | 14.46 | 14.71 | 14.46 | 486974 |
| 1729895700 | 14.35 | 0.04 | 0.28 | 14.27 | 14.61 | 14.23 | 610616 |
| 1729809300 | 14.31 | 0.21 | 1.49 | 14.19 | 14.43 | 14.14 | 592840 |
| 1729722900 | 14.1 | -0.23 | -1.61 | 14.28 | 14.39 | 13.94 | 542393 |
| 1729636500 | 14.33 | 0.08 | 0.56 | 14.23 | 14.49 | 14.08 | 618227 |
| 1729550100 | 14.25 | -0.11 | -0.77 | 14.27 | 14.4132 | 14.15 | 470207 |
| 1729290900 | 14.36 | 0.21 | 1.48 | 14.09 | 14.47 | 14.07 | 586789 |
| 1729204500 | 14.15 | 0.36 | 2.61 | 13.71 | 14.19 | 13.6 | 659485 |
| 1729118100 | 13.79 | 0.04 | 0.29 | 14.02 | 14.02 | 13.6 | 2022684 |
| 1729031700 | 13.75 | 0.36 | 2.69 | 13.34 | 13.78 | 13.18 | 665616 |
| 1728945300 | 13.39 | 0.1 | 0.75 | 13.33 | 13.465 | 13.1382 | 345051 |
| 1728686100 | 13.29 | 0.02 | 0.15 | 13.24 | 13.46 | 13.22 | 397780 |
| 1728599700 | 13.27 | 0.16 | 1.22 | 12.97 | 13.39 | 12.81 | 597270 |
| 1728513300 | 13.11 | -0.02 | -0.15 | 13.15 | 13.26 | 12.955 | 774463 |
| 1728426900 | 13.13 | -0.4 | -2.96 | 13.5 | 13.72 | 13.115 | 423404 |
| 1728340500 | 13.53 | -0.36 | -2.59 | 13.82 | 13.82 | 13.38 | 507431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
