Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
190.35
+7.75 (4.24%)
Aug 7, 2025, 4:00 PM - Market closed

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025185.19190.35181.43190.35190.354.24%978,150
Aug 6, 2025185.48186.50177.85182.60182.60-2.14%411,547
Aug 5, 2025184.96186.89180.71186.59186.591.33%650,266
Aug 4, 2025175.00184.78173.33184.15184.155.54%456,567
Aug 1, 2025171.90177.98171.90174.48174.480.56%260,277
Jul 31, 2025167.40176.98167.27173.50173.504.03%626,699
Jul 30, 2025165.68170.57163.88166.78166.782.12%599,738
Jul 29, 2025164.27166.00160.86163.32163.32-0.51%337,369
Jul 28, 2025170.50171.89164.04164.16164.16-1.98%435,392
Jul 25, 2025169.98175.88166.82167.47167.47-0.50%421,932
Jul 24, 2025170.00172.00167.34168.31168.31-1.08%518,479
Jul 23, 2025166.00171.20166.00170.14170.142.78%480,611
Jul 22, 2025168.52170.16165.24165.54165.54-1.48%326,525
Jul 21, 2025170.83173.32167.83168.02168.02-1.11%334,164
Jul 18, 2025177.86179.96169.52169.90169.90-4.12%617,700
Jul 17, 2025175.06177.93173.81177.20177.201.03%353,205
Jul 16, 2025175.00176.23171.10175.40175.400.37%426,384
Jul 15, 2025176.00177.00171.49174.75174.75-0.08%314,308
Jul 14, 2025175.50179.50173.81174.89174.89-0.04%320,526
Jul 11, 2025176.42177.18173.78174.96174.96-0.87%387,284
Jul 10, 2025175.72177.83172.68176.49176.490.44%465,700
Jul 9, 2025169.67180.00168.17175.71175.714.48%838,013
Jul 8, 2025177.48178.29168.01168.17168.17-4.44%475,434
Jul 7, 2025174.00175.98170.73175.98175.981.03%476,887
Jul 3, 2025172.86174.39169.81174.18174.180.62%157,816
Jul 2, 2025170.19174.34170.19173.10173.100.64%270,610
Jul 1, 2025170.78173.70167.52172.00172.00-0.35%802,076
Jun 30, 2025172.22174.31169.21172.60172.600.22%420,195
Jun 27, 2025172.66174.81170.67172.22172.22-0.42%255,335
Jun 26, 2025174.32175.27172.00172.95172.95-0.03%353,316
Jun 25, 2025178.22179.20166.84173.00173.00-3.41%641,895
Jun 24, 2025176.00180.78175.54179.10179.101.89%377,011
Jun 23, 2025177.25179.20174.53175.78175.78-0.63%399,967
Jun 20, 2025171.96177.21170.37176.90176.903.63%415,686
Jun 18, 2025172.50175.28170.49170.71170.71-1.27%288,949
Jun 17, 2025178.10178.62172.35172.90172.90-2.71%394,805
Jun 16, 2025170.66178.18169.90177.71177.714.05%547,513
Jun 13, 2025170.18173.82169.65170.80170.80-0.07%369,830
Jun 12, 2025171.30174.08169.75170.92170.92-0.47%249,897
Jun 11, 2025172.59174.11170.69171.72171.72-0.37%231,952
Jun 10, 2025174.81175.35170.18172.35172.35-0.46%380,980
Jun 9, 2025175.85177.06172.00173.15173.150.05%484,693
Jun 6, 2025175.94178.12171.55173.06173.06-2.53%595,956
Jun 5, 2025173.64177.83167.55177.55177.552.22%358,045
Jun 4, 2025173.75177.97168.11173.69173.69-0.41%537,095
Jun 3, 2025176.34179.40172.60174.40174.40-0.73%578,232
Jun 2, 2025165.50177.94165.02175.69175.697.89%950,818
May 30, 2025163.50165.67162.70162.84162.84-0.45%470,654
May 29, 2025160.06164.82158.16163.57163.572.72%302,787
May 28, 2025156.71160.30156.56159.24159.241.25%384,915