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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pycr · 日线历史（复权）· FMP · 截至 2025年4月14日
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.
关于价格历史与 OHLCV 数据
Paycor HCM, Inc.（PYCR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PYCR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PYCR 历史股价FMP 日线复权 OHLCV