Paycor HCM Inc (PYCR)
14.50
-0.26
(-1.76%)
USD |
NASDAQ |
May 10, 16:00
14.51
+0.01
(+0.07%)
After-Hours: 20:00
Paycor HCM Price: 14.50 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 14.81 | 14.86 | 13.92 | 14.50 | 1.770M |
May 09, 2024 | 16.65 | 16.94 | 14.54 | 14.76 | 4.002M |
May 08, 2024 | 17.79 | 17.79 | 17.35 | 17.50 | 883279.0 |
May 07, 2024 | 17.83 | 18.10 | 17.80 | 17.93 | 540653.0 |
May 06, 2024 | 17.37 | 17.89 | 17.37 | 17.84 | 667800.0 |
May 03, 2024 | 17.33 | 17.60 | 17.16 | 17.30 | 577239.0 |
May 02, 2024 | 17.41 | 17.41 | 16.48 | 16.81 | 941170.0 |
May 01, 2024 | 17.34 | 17.59 | 17.19 | 17.26 | 549133.0 |
Apr 30, 2024 | 17.49 | 17.57 | 17.25 | 17.37 | 473967.0 |
Apr 29, 2024 | 17.96 | 18.02 | 17.55 | 17.62 | 700870.0 |
Apr 26, 2024 | 17.66 | 18.05 | 17.66 | 17.86 | 702532.0 |
Apr 25, 2024 | 17.34 | 17.65 | 17.26 | 17.62 | 951181.0 |
Apr 24, 2024 | 17.62 | 17.62 | 17.15 | 17.45 | 621930.0 |
Apr 23, 2024 | 17.34 | 17.65 | 17.02 | 17.54 | 890586.0 |
Apr 22, 2024 | 17.02 | 17.28 | 16.83 | 17.26 | 1.148M |
Apr 19, 2024 | 16.72 | 17.00 | 16.64 | 16.97 | 1.215M |
Apr 18, 2024 | 16.98 | 17.04 | 16.56 | 16.68 | 1.141M |
Apr 17, 2024 | 17.17 | 17.28 | 16.97 | 17.01 | 616931.0 |
Apr 16, 2024 | 17.25 | 17.33 | 17.05 | 17.06 | 627627.0 |
Apr 15, 2024 | 17.76 | 17.94 | 17.32 | 17.43 | 1.312M |
Apr 12, 2024 | 17.88 | 18.02 | 17.71 | 17.83 | 522751.0 |
Apr 11, 2024 | 18.18 | 18.22 | 17.79 | 18.00 | 592154.0 |
Apr 10, 2024 | 18.29 | 18.55 | 17.95 | 18.03 | 501512.0 |
Apr 09, 2024 | 18.43 | 18.93 | 18.41 | 18.73 | 1.263M |
Apr 08, 2024 | 18.23 | 18.50 | 17.90 | 18.40 | 689986.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.50
Minimum
May 10 2024
38.86
Maximum
Aug 23 2021
25.62
Average
25.13
Median
Oct 11 2023
Price Benchmarks
Progress Software Corp | 50.95 |
Cantaloupe Inc | 6.74 |
The OLB Group Inc | 4.66 |
Aurora Innovation Inc | 3.22 |
AtlasClear Holdings Inc | 0.825 |
Price Related Metrics
PS Ratio | 4.078 |
Price to Book Value | 2.001 |
Price to Free Cash Flow | 220.24 |
Earnings Yield | -2.83% |
Market Cap | 2.584B |