Liberty Global Ltd. (LBTYK)
NASDAQ: LBTYK · Real-Time Price · USD
11.09
-0.14 (-1.29%)
At close: Aug 7, 2025, 4:00 PM
11.08
-0.01 (-0.05%)
After-hours: Aug 7, 2025, 4:04 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.24 | 11.25 | 11.00 | 11.08 | 11.08 | -1.34% | 860,122 |
| Aug 6, 2025 | 11.22 | 11.44 | 11.19 | 11.23 | 11.23 | 0.18% | 1,139,309 |
| Aug 5, 2025 | 11.12 | 11.34 | 11.06 | 11.21 | 11.21 | 1.08% | 986,853 |
| Aug 4, 2025 | 10.72 | 11.30 | 10.18 | 11.09 | 11.09 | 3.26% | 1,414,196 |
| Aug 1, 2025 | 11.18 | 11.19 | 10.23 | 10.74 | 10.74 | 4.99% | 1,776,838 |
| Jul 31, 2025 | 10.03 | 10.32 | 10.03 | 10.23 | 10.23 | 1.19% | 1,361,794 |
| Jul 30, 2025 | 10.15 | 10.35 | 9.95 | 10.11 | 10.11 | -0.20% | 874,948 |
| Jul 29, 2025 | 10.32 | 10.39 | 10.11 | 10.13 | 10.13 | -1.75% | 686,479 |
| Jul 28, 2025 | 10.22 | 10.42 | 10.07 | 10.31 | 10.31 | 0.19% | 978,897 |
| Jul 25, 2025 | 10.29 | 10.32 | 10.20 | 10.29 | 10.29 | -0.39% | 1,580,101 |
| Jul 24, 2025 | 10.50 | 10.57 | 10.20 | 10.33 | 10.33 | -1.53% | 1,468,869 |
| Jul 23, 2025 | 10.51 | 10.60 | 10.43 | 10.49 | 10.49 | -0.38% | 1,026,101 |
| Jul 22, 2025 | 10.55 | 10.61 | 10.38 | 10.53 | 10.53 | 1.74% | 991,100 |
| Jul 21, 2025 | 10.27 | 10.40 | 10.27 | 10.35 | 10.35 | 1.67% | 476,132 |
| Jul 18, 2025 | 10.24 | 10.37 | 10.14 | 10.18 | 10.18 | -0.78% | 496,186 |
| Jul 17, 2025 | 10.16 | 10.28 | 10.16 | 10.26 | 10.26 | 1.18% | 782,409 |
| Jul 16, 2025 | 10.13 | 10.41 | 9.95 | 10.14 | 10.14 | 0.70% | 759,493 |
| Jul 15, 2025 | 10.79 | 10.79 | 10.06 | 10.07 | 10.07 | -3.36% | 738,512 |
| Jul 14, 2025 | 10.69 | 10.69 | 10.26 | 10.42 | 10.42 | 1.56% | 724,613 |
| Jul 11, 2025 | 10.43 | 10.56 | 10.17 | 10.26 | 10.26 | -2.47% | 797,180 |
| Jul 10, 2025 | 10.29 | 10.54 | 10.29 | 10.52 | 10.52 | 1.45% | 738,183 |
| Jul 9, 2025 | 10.32 | 10.45 | 10.28 | 10.37 | 10.37 | 0.88% | 717,676 |
| Jul 8, 2025 | 10.17 | 10.30 | 10.15 | 10.28 | 10.28 | 0.59% | 781,448 |
| Jul 7, 2025 | 10.37 | 10.37 | 10.14 | 10.22 | 10.22 | 0.10% | 754,107 |
| Jul 3, 2025 | 10.20 | 10.27 | 10.17 | 10.21 | 10.21 | - | 729,305 |
| Jul 2, 2025 | 10.55 | 10.60 | 10.13 | 10.21 | 10.21 | -1.92% | 1,286,283 |
| Jul 1, 2025 | 10.31 | 10.63 | 10.31 | 10.41 | 10.41 | 0.97% | 903,875 |
| Jun 30, 2025 | 10.17 | 10.32 | 10.14 | 10.31 | 10.31 | 1.68% | 707,713 |
| Jun 27, 2025 | 10.11 | 10.22 | 10.04 | 10.14 | 10.14 | 0.50% | 2,866,375 |
| Jun 26, 2025 | 9.85 | 10.22 | 9.75 | 10.09 | 10.09 | 0.60% | 822,076 |
| Jun 25, 2025 | 10.16 | 10.27 | 10.02 | 10.03 | 10.03 | -2.24% | 706,444 |
| Jun 24, 2025 | 10.18 | 10.31 | 9.73 | 10.26 | 10.26 | 1.48% | 1,011,380 |
| Jun 23, 2025 | 10.10 | 10.23 | 10.02 | 10.11 | 10.11 | -0.30% | 1,372,487 |
| Jun 20, 2025 | 9.97 | 10.18 | 9.95 | 10.14 | 10.14 | 1.71% | 2,954,859 |
| Jun 18, 2025 | 10.05 | 10.14 | 9.93 | 9.97 | 9.97 | -0.80% | 826,297 |
| Jun 17, 2025 | 10.10 | 10.17 | 10.00 | 10.05 | 10.05 | -1.47% | 671,721 |
| Jun 16, 2025 | 10.07 | 10.24 | 10.00 | 10.20 | 10.20 | 2.10% | 940,078 |
| Jun 13, 2025 | 10.04 | 10.20 | 9.75 | 9.99 | 9.99 | -1.48% | 1,193,298 |
| Jun 12, 2025 | 10.28 | 10.28 | 10.06 | 10.14 | 10.14 | -1.36% | 1,132,762 |
| Jun 11, 2025 | 10.29 | 10.39 | 10.13 | 10.28 | 10.28 | 0.59% | 1,649,976 |
| Jun 10, 2025 | 9.89 | 10.22 | 9.83 | 10.22 | 10.22 | 3.97% | 921,902 |
| Jun 9, 2025 | 9.94 | 10.11 | 9.81 | 9.83 | 9.83 | -1.31% | 1,794,343 |
| Jun 6, 2025 | 10.02 | 10.09 | 9.95 | 9.96 | 9.96 | -0.40% | 941,635 |
| Jun 5, 2025 | 9.78 | 10.03 | 9.67 | 10.00 | 10.00 | 2.04% | 1,012,866 |
| Jun 4, 2025 | 9.92 | 9.98 | 9.74 | 9.80 | 9.80 | -0.71% | 1,580,530 |
| Jun 3, 2025 | 9.78 | 9.93 | 9.69 | 9.87 | 9.87 | 0.61% | 1,393,884 |
| Jun 2, 2025 | 9.84 | 9.95 | 9.74 | 9.81 | 9.81 | -0.71% | 1,694,979 |
| May 30, 2025 | 9.81 | 9.93 | 9.73 | 9.88 | 9.88 | 0.20% | 2,035,567 |
| May 29, 2025 | 9.78 | 9.87 | 9.66 | 9.86 | 9.86 | 1.44% | 1,439,326 |
| May 28, 2025 | 10.02 | 10.08 | 9.71 | 9.72 | 9.72 | -2.99% | 1,143,411 |