Paycor HCM, Inc.
PYCRNASDAQTechnology
$22.49
+$22.49(+100.00%)
Market Cap$4.1B
P/E Ratio—
52W High$23.488
52W Low$10.92
Paycor HCM, Inc. (PYCR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
pycr · EOD price history · split-adj. · FMP · as of Apr 14, 2025
5-Year High5Y
$39.71
Aug 24, 2021
-43.4% from here
5-Year Low5Y
$10.92
Jun 20, 2024
+106.0% from low
IPO Priceadj.
$26.05
Jul 21, 2021
-13.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PYCR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0K | +0.00% |
| Apr 11, 2025 | $22.49 | $22.52 | $22.47 | $22.49 | $22.49 | 5.2M | +0.00% |
| Apr 10, 2025 | $22.48 | $22.49 | $22.43 | $22.45 | $22.45 | 2.4M | -0.13% |
| Apr 9, 2025 | $22.44 | $22.50 | $22.43 | $22.49 | $22.49 | 3.8M | +0.22% |
| Apr 8, 2025 | $22.46 | $22.48 | $22.42 | $22.45 | $22.45 | 2.8M | -0.04% |
| Apr 7, 2025 | $22.43 | $22.47 | $22.34 | $22.45 | $22.45 | 4.6M | +0.09% |
| Apr 4, 2025 | $22.42 | $22.46 | $22.37 | $22.40 | $22.40 | 7.0M | -0.09% |
| Apr 3, 2025 | $22.49 | $22.50 | $22.34 | $22.46 | $22.46 | 12.8M | -0.13% |
| Apr 2, 2025 | $22.44 | $22.53 | $22.44 | $22.50 | $22.50 | 4.7M | +0.27% |
| Apr 1, 2025 | $22.44 | $22.47 | $22.44 | $22.47 | $22.47 | 978K | +0.13% |
| Mar 31, 2025 | $22.43 | $22.48 | $22.42 | $22.44 | $22.44 | 1.1M | +0.04% |
| Mar 28, 2025 | $22.43 | $22.46 | $22.43 | $22.43 | $22.43 | 402K | +0.00% |
| Mar 27, 2025 | $22.42 | $22.46 | $22.42 | $22.45 | $22.45 | 625K | +0.13% |
| Mar 26, 2025 | $22.42 | $22.44 | $22.41 | $22.44 | $22.44 | 1.1M | +0.09% |
| Mar 25, 2025 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 531K | +0.04% |
| Mar 24, 2025 | $22.42 | $22.43 | $22.40 | $22.41 | $22.41 | 1.4M | -0.04% |
| Mar 21, 2025 | $22.40 | $22.42 | $22.38 | $22.39 | $22.39 | 1.8M | -0.04% |
| Mar 20, 2025 | $22.39 | $22.41 | $22.38 | $22.38 | $22.38 | 1.3M | -0.04% |
| Mar 19, 2025 | $22.47 | $22.47 | $22.38 | $22.39 | $22.39 | 2.2M | -0.36% |
| Mar 18, 2025 | $22.39 | $22.42 | $22.38 | $22.42 | $22.42 | 1.2M | +0.13% |
Showing 1–20 of 938 records
Annual Stock Price Performance · PYCR
Jan 1 → Dec 31 · 5 years2025+20.4%$18.68 → $22.49
+20.4%
2024-13.3%$21.41 → $18.57
-13.3%
2023-13.2%$24.88 → $21.59
-13.2%
2022-15.6%$29.00 → $24.47
-15.6%
2021+2.9%$28.00 → $28.81
+2.9%
Best Year2025 · +20.4%
Worst Year2022 · -15.6%
Positive Years2 / 5
Avg Annual Return-3.8%
5Y Total Return-19.7%
5Y CAGR~-4.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in PYCR?
If you invested $1,000 in PYCR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$863
Total Return-13.7%
CAGR~-2.9% / yr
Profit$-137
Based on Jul 21, 2021 · $26.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Paycor HCM, Inc. (PYCR) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $22.49. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PYCR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PYCR historical stock pricesFMP EOD datasplit-adjusted OHLCV