Brookfield Corporation (LON:0KEH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
57.00
-2.60 (-4.36%)
At close: Aug 1, 2025

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202558.8059.4056.0057.0057.00-4.36%511
Jul 31, 202559.0059.6059.0059.6059.600.68%77
Jul 30, 202558.8059.2058.8059.2059.201.37%335
Jul 29, 202558.8058.8058.2058.4058.400.34%37
Jul 28, 202558.0058.8058.0058.2058.200.34%1,014
Jul 25, 202558.0058.0057.8058.0058.000.69%2,824
Jul 24, 202557.8058.0057.6057.6057.600.35%55
Jul 23, 202556.6057.8056.6057.4057.401.77%146
Jul 22, 202557.2057.2056.2056.4056.40-3.09%46
Jul 21, 202558.4058.4058.0058.2058.20-0.68%122
Jul 18, 202559.0059.0058.2058.6058.601.38%5
Jul 17, 202557.0057.8056.6057.8057.803.96%216
Jul 16, 202554.4055.6054.4055.6055.601.46%1,067
Jul 15, 202554.8054.8054.2054.8054.801.11%1
Jul 14, 202554.0054.2054.0054.2054.200.74%97
Jul 11, 202554.8054.8053.8053.8053.80-63
Jul 10, 202553.4053.8053.4053.8053.801.13%17
Jul 9, 202554.0054.2053.2053.2053.20-1.12%185
Jul 8, 202554.4054.4053.8053.8053.80-2.18%187
Jul 7, 202554.8055.2054.6055.0055.000.36%1,003
Jul 4, 202554.4054.8054.2054.8054.802.62%175
Jul 3, 202553.8053.8053.4053.4053.402.30%265
Jul 2, 202552.8053.0052.0052.2052.20-0.38%63
Jul 1, 202552.8052.8052.0052.4052.40-9
Jun 30, 202553.0053.0052.4052.4052.40-0.76%33
Jun 27, 202552.4052.8052.0052.8052.801.93%311
Jun 26, 202551.8051.8051.8051.8051.80-263
Jun 25, 202553.2053.2051.8051.8051.80-0.77%1,101
Jun 24, 202551.8052.2051.6052.2052.203.57%247
Jun 23, 202551.4051.6050.4050.4050.40-1.56%1
Jun 20, 202551.6052.0051.2051.2051.20-0.78%594
Jun 19, 202551.6051.6051.6051.6051.602.79%25
Jun 17, 202550.2050.2050.2050.2050.20-0.40%-
Jun 16, 202550.2050.4050.2050.4050.40-319
Jun 13, 202550.4050.8050.2050.4050.40-0.79%12
Jun 12, 202551.4051.6050.8050.8050.72-2.68%14
Jun 11, 202551.8052.4051.8052.2052.121.95%28
Jun 10, 202551.8051.8051.2051.2051.121.19%784
Jun 9, 202551.6052.0050.6050.6050.52-2.69%565
Jun 6, 202551.4052.0051.4052.0051.922.36%600
Jun 5, 202551.0051.0050.2050.8050.72-0.39%-
Jun 4, 202550.8051.6050.8051.0050.92-0.39%50
Jun 3, 202550.6051.2050.6051.2051.121.99%-
Jun 2, 202550.4050.6050.2050.2050.12-0.79%111
May 30, 202550.8050.8050.6050.6050.52-0.39%243
May 29, 202552.0052.0050.8050.8050.72-1.55%4
May 28, 202551.6051.6051.6051.6051.521.18%41
May 27, 202551.0051.0051.0051.0050.921.19%820
May 26, 202550.8051.0050.4050.4050.32-0.79%5
May 23, 202550.8050.8050.8050.8050.720.79%-