Paycor HCM (PYCR) | Stock Price History & Returns | 2021 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Paycor HCM Historical Price Chart
Paycor HCM Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | $22.49 | 0.00% | $22.49 | $22.49 | $22.49 | N/A |
| Apr 11, 2025 | $22.49 | +0.18% | $22.49 | $22.52 | $22.47 | 5.2M |
| Apr 10, 2025 | $22.45 | -0.18% | $22.48 | $22.49 | $22.43 | 2.4M |
| Apr 9, 2025 | $22.49 | +0.18% | $22.44 | $22.50 | $22.43 | 3.8M |
| Apr 8, 2025 | $22.45 | 0.00% | $22.46 | $22.48 | $22.42 | 2.8M |
| Apr 7, 2025 | $22.45 | +0.22% | $22.43 | $22.47 | $22.34 | 4.6M |
| Apr 4, 2025 | $22.40 | -0.27% | $22.42 | $22.45 | $22.37 | 7.0M |
| Apr 3, 2025 | $22.46 | -0.18% | $22.49 | $22.50 | $22.34 | 12.8M |
| Apr 2, 2025 | $22.50 | +0.13% | $22.44 | $22.52 | $22.43 | 4.7M |
| Apr 1, 2025 | $22.47 | +0.13% | $22.44 | $22.47 | $22.44 | 978.0K |
| Mar 31, 2025 | $22.44 | +0.04% | $22.43 | $22.48 | $22.42 | 1.1M |
| Mar 28, 2025 | $22.43 | -0.09% | $22.43 | $22.46 | $22.43 | 401.5K |
| Mar 27, 2025 | $22.45 | +0.04% | $22.42 | $22.46 | $22.42 | 624.5K |
| Mar 26, 2025 | $22.44 | +0.13% | $22.42 | $22.44 | $22.41 | 1.1M |
| Mar 25, 2025 | $22.41 | 0.00% | $22.40 | $22.41 | $22.40 | 531.2K |
| Mar 24, 2025 | $22.41 | +0.09% | $22.42 | $22.43 | $22.40 | 1.4M |
| Mar 21, 2025 | $22.39 | +0.04% | $22.40 | $22.42 | $22.38 | 1.8M |
| Mar 20, 2025 | $22.38 | -0.04% | $22.39 | $22.41 | $22.38 | 1.3M |
| Mar 19, 2025 | $22.39 | -0.13% | $22.47 | $22.47 | $22.38 | 2.2M |
| Mar 18, 2025 | $22.42 | +0.18% | $22.39 | $22.42 | $22.38 | 1.2M |
| Mar 17, 2025 | $22.38 | +0.04% | $22.38 | $22.40 | $22.37 | 1.3M |
| Mar 14, 2025 | $22.37 | +0.09% | $22.37 | $22.39 | $22.37 | 1.4M |
| Mar 13, 2025 | $22.35 | 0.00% | $22.35 | $22.38 | $22.34 | 2.0M |
| Mar 12, 2025 | $22.35 | +0.09% | $22.35 | $22.35 | $22.34 | 1.5M |
| Mar 11, 2025 | $22.33 | -0.04% | $22.33 | $22.35 | $22.33 | 5.5M |
| Mar 10, 2025 | $22.34 | +0.04% | $22.33 | $22.35 | $22.33 | 2.2M |
| Mar 7, 2025 | $22.33 | -0.04% | $22.34 | $22.36 | $22.33 | 2.4M |
| Mar 6, 2025 | $22.34 | -0.04% | $22.35 | $22.36 | $22.33 | 1.9M |
| Mar 5, 2025 | $22.35 | 0.00% | $22.34 | $22.35 | $22.32 | 2.9M |
| Mar 4, 2025 | $22.35 | +0.04% | $22.34 | $22.37 | $22.33 | 3.3M |
| Mar 3, 2025 | $22.34 | +0.04% | $22.36 | $22.39 | $22.33 | 3.0M |
| Feb 28, 2025 | $22.33 | +0.95% | $22.30 | $22.34 | $22.30 | 2.4M |
| Feb 27, 2025 | $22.12 | -0.14% | $22.15 | $22.18 | $22.12 | 6.7M |
| Feb 26, 2025 | $22.15 | -0.14% | $22.22 | $22.22 | $22.11 | 3.8M |
| Feb 25, 2025 | $22.18 | -0.09% | $22.21 | $22.22 | $22.18 | 2.3M |
| Feb 24, 2025 | $22.20 | -0.05% | $22.22 | $22.24 | $22.19 | 3.2M |
| Feb 21, 2025 | $22.21 | -0.05% | $22.23 | $22.24 | $22.20 | 1.1M |
| Feb 20, 2025 | $22.22 | -0.09% | $22.22 | $22.25 | $22.22 | 570.9K |
| Feb 19, 2025 | $22.24 | +0.04% | $22.21 | $22.24 | $22.20 | 1.6M |
| Feb 18, 2025 | $22.23 | +0.18% | $22.21 | $22.25 | $22.19 | 2.7M |
| Feb 14, 2025 | $22.19 | 0.00% | $22.20 | $22.20 | $22.17 | 1.4M |
| Feb 13, 2025 | $22.19 | +0.05% | $22.19 | $22.20 | $22.18 | 2.0M |
| Feb 12, 2025 | $22.18 | +0.05% | $22.16 | $22.20 | $22.16 | 1.6M |
| Feb 11, 2025 | $22.17 | -0.05% | $22.16 | $22.20 | $22.16 | 1.1M |
| Feb 10, 2025 | $22.18 | +0.18% | $22.18 | $22.19 | $22.15 | 2.1M |
| Feb 7, 2025 | $22.14 | -0.09% | $22.16 | $22.18 | $22.14 | 1.4M |
| Feb 6, 2025 | $22.16 | +0.09% | $22.17 | $22.17 | $22.11 | 2.8M |
| Feb 5, 2025 | $22.14 | +0.05% | $22.14 | $22.16 | $22.11 | 6.0M |
| Feb 4, 2025 | $22.13 | -0.05% | $22.15 | $22.18 | $22.12 | 3.2M |
| Feb 3, 2025 | $22.14 | +0.05% | $22.12 | $22.20 | $22.09 | 1.9M |
| Jan 31, 2025 | $22.13 | -0.14% | $22.15 | $22.17 | $22.13 | 2.4M |
| Jan 30, 2025 | $22.16 | 0.00% | $22.18 | $22.19 | $22.14 | 1.5M |
| Jan 29, 2025 | $22.16 | -0.23% | $22.21 | $22.21 | $22.15 | 3.2M |
| Jan 28, 2025 | $22.21 | 0.00% | $22.23 | $22.23 | $22.17 | 1.2M |
| Jan 27, 2025 | $22.21 | -0.05% | $22.15 | $22.24 | $22.15 | 2.0M |
| Jan 24, 2025 | $22.22 | +0.18% | $22.18 | $22.23 | $22.15 | 2.7M |
| Jan 23, 2025 | $22.18 | +0.36% | $22.10 | $22.18 | $22.09 | 1.4M |
| Jan 22, 2025 | $22.10 | -0.09% | $22.12 | $22.14 | $22.09 | 2.5M |
| Jan 21, 2025 | $22.12 | +0.09% | $22.14 | $22.17 | $22.11 | 1.7M |
| Jan 17, 2025 | $22.10 | +0.05% | $22.10 | $22.15 | $22.07 | 1.2M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | $22.49 | 0.00% | $22.49 | $22.49 | $22.49 | N/A |
| Apr 7, 2025 | $22.49 | +0.40% | $22.43 | $22.52 | $22.34 | 18.7M |
| Mar 31, 2025 | $22.40 | -0.13% | $22.43 | $22.52 | $22.34 | 26.6M |
| Mar 24, 2025 | $22.43 | +0.18% | $22.42 | $22.46 | $22.40 | 4.1M |
| Mar 17, 2025 | $22.39 | +0.09% | $22.38 | $22.47 | $22.37 | 7.9M |
| Mar 10, 2025 | $22.37 | +0.18% | $22.33 | $22.39 | $22.33 | 12.6M |
| Mar 3, 2025 | $22.33 | 0.00% | $22.36 | $22.39 | $22.32 | 13.5M |
| Feb 24, 2025 | $22.33 | +0.54% | $22.22 | $22.34 | $22.11 | 18.4M |
| Feb 17, 2025 | $22.21 | +0.09% | $22.21 | $22.25 | $22.19 | 6.0M |
| Feb 10, 2025 | $22.19 | +0.23% | $22.18 | $22.20 | $22.15 | 8.2M |
| Feb 3, 2025 | $22.14 | +0.05% | $22.12 | $22.20 | $22.09 | 15.2M |
| Jan 27, 2025 | $22.13 | -0.41% | $22.15 | $22.24 | $22.13 | 10.3M |
| Jan 20, 2025 | $22.22 | +0.54% | $22.14 | $22.23 | $22.09 | 8.3M |
| Jan 13, 2025 | $22.10 | -0.23% | $22.15 | $22.17 | $22.05 | 18.2M |
| Jan 6, 2025 | $22.15 | +19.47% | $23.36 | $23.49 | $22.04 | 53.6M |
| Dec 30, 2024 | $18.54 | -2.78% | $18.85 | $18.92 | $18.29 | 2.6M |
| Dec 23, 2024 | $19.07 | +0.05% | $19.07 | $19.52 | $18.85 | 2.9M |
| Dec 16, 2024 | $19.06 | -4.60% | $20.00 | $20.49 | $19.04 | 5.9M |
| Dec 9, 2024 | $19.98 | +4.06% | $19.20 | $20.57 | $18.93 | 4.4M |
| Dec 2, 2024 | $19.20 | +6.31% | $18.97 | $19.70 | $18.14 | 5.2M |
| Nov 25, 2024 | $18.06 | +3.32% | $17.64 | $18.38 | $17.48 | 3.1M |
| Nov 18, 2024 | $17.48 | +6.59% | $16.46 | $17.57 | $16.14 | 4.4M |
| Nov 11, 2024 | $16.40 | -4.26% | $17.43 | $17.70 | $16.28 | 3.9M |
| Nov 4, 2024 | $17.13 | +10.66% | $15.47 | $17.44 | $15.42 | 7.0M |
| Oct 28, 2024 | $15.48 | +7.87% | $14.46 | $15.71 | $14.04 | 4.9M |
| Oct 21, 2024 | $14.35 | -0.07% | $14.27 | $14.61 | $13.94 | 2.8M |
| Oct 14, 2024 | $14.36 | +8.05% | $13.33 | $14.47 | $13.14 | 4.3M |
| Oct 7, 2024 | $13.29 | -4.32% | $13.82 | $13.82 | $12.79 | 2.7M |
| Sep 30, 2024 | $13.89 | -1.07% | $13.86 | $14.50 | $13.64 | 2.9M |
| Sep 23, 2024 | $14.04 | +0.14% | $14.08 | $14.31 | $13.67 | 3.1M |
| Sep 16, 2024 | $14.02 | +0.94% | $13.88 | $14.48 | $13.52 | 4.0M |
| Sep 9, 2024 | $13.89 | +0.80% | $13.87 | $14.45 | $13.48 | 5.4M |
| Sep 2, 2024 | $13.78 | -2.68% | $14.07 | $14.63 | $13.48 | 2.4M |
| Aug 26, 2024 | $14.16 | -0.70% | $14.25 | $14.68 | $14.02 | 3.6M |
| Aug 19, 2024 | $14.26 | +2.44% | $13.97 | $14.73 | $13.84 | 4.8M |
| Aug 12, 2024 | $13.92 | +13.45% | $12.28 | $14.51 | $12.02 | 9.6M |
| Aug 5, 2024 | $12.27 | +2.51% | $11.59 | $12.46 | $11.37 | 4.5M |
| Jul 29, 2024 | $11.97 | -6.99% | $12.85 | $12.96 | $11.54 | 4.3M |
| Jul 22, 2024 | $12.87 | +0.47% | $12.90 | $13.16 | $12.52 | 4.0M |
| Jul 15, 2024 | $12.81 | +3.06% | $12.46 | $13.27 | $12.28 | 4.7M |
| Jul 8, 2024 | $12.43 | -3.27% | $12.85 | $13.26 | $12.17 | 6.1M |
| Jul 1, 2024 | $12.85 | +1.18% | $12.71 | $13.05 | $12.53 | 4.0M |
| Jun 24, 2024 | $12.70 | +5.92% | $11.86 | $12.73 | $11.80 | 8.5M |
| Jun 17, 2024 | $11.99 | +3.01% | $11.65 | $12.12 | $10.92 | 8.5M |
| Jun 10, 2024 | $11.64 | -4.28% | $12.03 | $12.47 | $11.58 | 8.3M |
| Jun 3, 2024 | $12.16 | -1.70% | $12.48 | $12.55 | $11.66 | 5.1M |
| May 27, 2024 | $12.37 | -4.92% | $13.04 | $13.39 | $12.16 | 3.9M |
| May 20, 2024 | $13.01 | -7.27% | $14.03 | $14.33 | $12.86 | 5.7M |
| May 13, 2024 | $14.03 | -3.24% | $14.58 | $14.65 | $13.80 | 9.0M |
| May 6, 2024 | $14.50 | -16.18% | $17.37 | $18.10 | $13.93 | 7.9M |
| Apr 29, 2024 | $17.30 | -3.14% | $17.96 | $18.02 | $16.48 | 3.2M |
| Apr 22, 2024 | $17.86 | +5.24% | $17.02 | $18.05 | $16.83 | 4.3M |
| Apr 15, 2024 | $16.97 | -4.82% | $17.76 | $17.94 | $16.56 | 4.9M |
| Apr 8, 2024 | $17.83 | -1.33% | $18.23 | $18.93 | $17.71 | 3.6M |
| Apr 1, 2024 | $18.07 | -7.05% | $19.31 | $19.31 | $17.91 | 4.8M |
| Mar 25, 2024 | $19.44 | +1.99% | $19.10 | $19.56 | $19.03 | 2.4M |
| Mar 18, 2024 | $19.06 | -1.24% | $19.49 | $19.78 | $18.98 | 2.8M |
| Mar 11, 2024 | $19.30 | -1.68% | $19.61 | $19.90 | $18.82 | 3.9M |
| Mar 4, 2024 | $19.63 | -6.08% | $21.02 | $21.02 | $19.50 | 5.5M |
| Feb 26, 2024 | $20.90 | +1.26% | $20.57 | $21.72 | $20.46 | 2.6M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | $22.49 | +0.22% | $22.44 | $22.52 | $22.34 | 44.2M |
| Mar 1, 2025 | $22.44 | +0.49% | $22.36 | $22.48 | $22.32 | 39.1M |
| Feb 1, 2025 | $22.33 | +0.90% | $22.12 | $22.34 | $22.09 | 47.8M |
| Jan 1, 2025 | $22.13 | +19.17% | $18.68 | $23.49 | $18.29 | 91.8M |
| Dec 1, 2024 | $18.57 | +2.82% | $18.97 | $20.57 | $18.14 | 19.6M |
| Nov 1, 2024 | $18.06 | +19.68% | $15.10 | $18.38 | $14.87 | 19.7M |
| Oct 1, 2024 | $15.09 | +6.34% | $14.20 | $15.71 | $12.79 | 15.9M |
| Sep 1, 2024 | $14.19 | +0.21% | $14.07 | $14.63 | $13.48 | 15.4M |
| Aug 1, 2024 | $14.16 | +14.10% | $12.41 | $14.73 | $11.37 | 24.3M |
| Jul 1, 2024 | $12.41 | -2.28% | $12.71 | $13.27 | $12.17 | 21.4M |
| Jun 1, 2024 | $12.70 | +2.67% | $12.48 | $12.73 | $10.92 | 30.4M |
| May 1, 2024 | $12.37 | -28.79% | $17.34 | $18.10 | $12.16 | 28.5M |
| Apr 1, 2024 | $17.37 | -10.65% | $19.31 | $19.31 | $16.56 | 18.8M |
| Mar 1, 2024 | $19.44 | -7.95% | $21.11 | $21.11 | $18.82 | 15.3M |
| Feb 1, 2024 | $21.12 | +8.70% | $19.59 | $21.72 | $19.14 | 13.7M |
| Jan 1, 2024 | $19.43 | -10.00% | $21.41 | $21.41 | $19.01 | 13.2M |
| Dec 1, 2023 | $21.59 | +1.79% | $21.10 | $22.66 | $20.10 | 14.4M |
| Nov 1, 2023 | $21.21 | -1.71% | $19.63 | $21.91 | $17.13 | 21.1M |
| Oct 1, 2023 | $21.58 | -5.48% | $22.68 | $25.48 | $21.26 | 11.2M |
| Sep 1, 2023 | $22.83 | -2.73% | $23.68 | $24.02 | $21.60 | 10.7M |
| Aug 1, 2023 | $23.47 | -12.62% | $26.50 | $26.68 | $20.59 | 13.6M |
| Jul 1, 2023 | $26.86 | +13.48% | $23.63 | $27.50 | $22.83 | 6.3M |
| Jun 1, 2023 | $23.67 | +7.64% | $21.75 | $24.98 | $21.26 | 10.2M |
| May 1, 2023 | $21.99 | -6.43% | $23.40 | $24.45 | $20.50 | 13.8M |
| Apr 1, 2023 | $23.50 | -11.39% | $26.41 | $26.63 | $22.87 | 6.7M |
| Mar 1, 2023 | $26.52 | +7.06% | $24.91 | $26.66 | $21.95 | 10.2M |
| Feb 1, 2023 | $24.77 | -1.35% | $25.19 | $27.47 | $24.04 | 10.2M |
| Jan 1, 2023 | $25.11 | +2.62% | $24.88 | $25.53 | $22.12 | 9.2M |
| Dec 1, 2022 | $24.47 | -15.39% | $29.00 | $29.98 | $23.20 | 13.5M |
| Nov 1, 2022 | $28.92 | -5.09% | $30.90 | $30.99 | $24.70 | 10.9M |
| Oct 1, 2022 | $30.47 | +3.08% | $29.30 | $33.26 | $27.11 | 8.8M |
| Sep 1, 2022 | $29.56 | -0.24% | $29.08 | $32.48 | $26.79 | 14.9M |
| Aug 1, 2022 | $29.63 | +11.02% | $26.65 | $34.95 | $25.53 | 12.0M |
| Jul 1, 2022 | $26.69 | +2.65% | $25.92 | $28.71 | $23.63 | 7.3M |
| Jun 1, 2022 | $26.00 | +6.04% | $24.54 | $28.60 | $21.12 | 12.2M |
| May 1, 2022 | $24.52 | -0.45% | $24.63 | $27.19 | $20.14 | 9.9M |
| Apr 1, 2022 | $24.63 | -15.39% | $29.25 | $31.06 | $24.16 | 6.6M |
| Mar 1, 2022 | $29.11 | +3.71% | $28.15 | $29.97 | $25.09 | 12.0M |
| Feb 1, 2022 | $28.07 | +8.21% | $25.61 | $28.15 | $23.75 | 10.2M |
| Jan 1, 2022 | $25.94 | -9.96% | $29.00 | $29.28 | $22.76 | 12.5M |
| Dec 1, 2021 | $28.81 | -2.14% | $29.93 | $32.12 | $25.47 | 10.9M |
| Nov 1, 2021 | $29.44 | -9.25% | $32.52 | $36.35 | $28.04 | 9.3M |
| Oct 1, 2021 | $32.44 | -7.74% | $35.12 | $37.42 | $30.74 | 14.8M |
| Sep 1, 2021 | $35.16 | -4.84% | $37.37 | $38.57 | $28.06 | 10.4M |
| Aug 1, 2021 | $36.95 | +34.36% | $27.86 | $39.71 | $27.35 | 7.6M |
| Jul 1, 2021 | $27.50 | 0.00% | $28.00 | $30.25 | $24.00 | 17.6M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $22.49 | +21.11% | $18.68 | $23.49 | $18.29 | 222.9M |
| 2024 | $18.57 | -13.99% | $21.41 | $21.72 | $10.92 | 236.1M |
| 2023 | $21.59 | -11.77% | $24.88 | $27.50 | $17.13 | 137.5M |
| 2022 | $24.47 | -15.06% | $29.00 | $34.95 | $20.14 | 130.9M |
| 2021 | $28.81 | 0.00% | $28.00 | $39.71 | $24.00 | 70.5M |
How Paycor HCM Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Paycor HCM Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Paycor HCM | 32.53% | -9.17% | -16.70% | -16.70% | -16.70% | -16.70% | |
| Salesforce | N/A | N/A | N/A | N/A | N/A | N/A | |
| ServiceNow | N/A | N/A | N/A | N/A | N/A | N/A | |
| Descartes Systems | N/A | N/A | N/A | N/A | N/A | N/A | |
| Elastic N.V | N/A | N/A | N/A | N/A | N/A | N/A | |
| Altair Engineering | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P 500 | Market | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Information | Sector | N/A | N/A | N/A | N/A | N/A | N/A |
Calculate Your Paycor HCM Investment Returns
Long-Term Investment Performance Analysis
Paycor HCM stock price in Jul 2021 was $27.00, A $1,000.00 lump sum investment in Paycor HCM made 3 years ago would be worth approximately $832.96 today, representing a negative return of -16.70%. This translates to an annualized return (CAGR) of -4.55%.
3 Years 11 Months Investment Scenario (Jul 2021 - Jun 2025)
Initial Investment
$1,000.00
Current Value
$832.96
Total Return
-16.70%
Annual Return (CAGR)
-4.55%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Paycor HCM (PYCR) stock performed during last 12 months?
Over the last 12 months, Paycor HCM has delivered a total return of 32.5%.
- 52-Week High reached $23.49 on January 6, 2025.
- 52-Week Low touched $10.92 on June 20, 2024.
- Current Price trading at $22.49 as of August 23, 2025.
- What is Paycor HCM's (PYCR) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Paycor HCM (pycr) would have grown to approximately $8,330.00 as of August 23, 2025, representing a total return of -16.7%.
This represents a compound annual growth rate (CAGR) of -3.6% over the 5-year period.
- How does Paycor HCM's Stock 10-year annualized return compare to the Technology sector?
Paycor HCM (pycr) has delivered an annualized return of -1.8% over the past 10 years.
To illustrate: $10,000.00 invested in Paycor HCM would have grown to $8,330.00 over this 10-year period.
- What was Paycor HCM's best-performing year historically?
Paycor HCM (pycr) has achieved its strongest performance over the 12 months period, delivering a total return of 32.5%.
- What is the longest period of consecutive yearly growth Paycor HCM has achieved historically?
Paycor HCM (pycr) shows the following performance across different time periods:
Positive Returns: 12 months (+32.5%)
Negative Returns: 3 years (-9.2%), 5 years (-16.7%), 10 years (-16.7%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.