LeMaitre Vascular, Inc. (LMAT)
NASDAQ: LMAT · Real-Time Price · USD
81.09
-0.15 (-0.18%)
At close: Aug 1, 2025, 4:00 PM
81.04
-0.05 (-0.06%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.85 | 81.60 | 79.01 | 81.04 | 81.04 | -0.25% | 126,468 |
| Jul 31, 2025 | 81.35 | 81.94 | 80.05 | 81.24 | 81.24 | -0.89% | 107,237 |
| Jul 30, 2025 | 82.62 | 83.33 | 81.36 | 81.97 | 81.97 | -0.57% | 86,456 |
| Jul 29, 2025 | 83.11 | 83.20 | 81.76 | 82.44 | 82.44 | -0.04% | 71,411 |
| Jul 28, 2025 | 82.50 | 83.46 | 82.22 | 82.47 | 82.47 | 0.05% | 108,312 |
| Jul 25, 2025 | 81.09 | 82.69 | 80.60 | 82.43 | 82.43 | 2.06% | 116,150 |
| Jul 24, 2025 | 82.09 | 82.10 | 80.67 | 80.77 | 80.77 | -1.69% | 102,061 |
| Jul 23, 2025 | 80.87 | 82.32 | 80.44 | 82.16 | 82.16 | 2.20% | 119,320 |
| Jul 22, 2025 | 80.24 | 82.02 | 80.24 | 80.39 | 80.39 | 0.71% | 109,287 |
| Jul 21, 2025 | 79.78 | 80.65 | 79.60 | 79.82 | 79.82 | 0.06% | 103,001 |
| Jul 18, 2025 | 82.92 | 83.13 | 79.65 | 79.77 | 79.77 | -2.84% | 121,008 |
| Jul 17, 2025 | 82.50 | 83.28 | 81.56 | 82.10 | 82.10 | -0.62% | 135,425 |
| Jul 16, 2025 | 82.84 | 83.78 | 81.87 | 82.61 | 82.61 | 0.46% | 103,948 |
| Jul 15, 2025 | 84.03 | 84.79 | 81.91 | 82.23 | 82.23 | -2.21% | 135,033 |
| Jul 14, 2025 | 83.72 | 84.95 | 83.30 | 84.09 | 84.09 | 0.48% | 73,227 |
| Jul 11, 2025 | 85.50 | 85.50 | 82.77 | 83.69 | 83.69 | -2.41% | 84,551 |
| Jul 10, 2025 | 84.78 | 86.94 | 84.75 | 85.75 | 85.75 | 1.42% | 113,383 |
| Jul 9, 2025 | 84.68 | 84.68 | 83.33 | 84.55 | 84.55 | 0.76% | 95,480 |
| Jul 8, 2025 | 83.02 | 84.72 | 82.78 | 83.91 | 83.91 | 1.12% | 128,206 |
| Jul 7, 2025 | 84.04 | 84.63 | 82.76 | 82.98 | 82.98 | -1.67% | 109,194 |
| Jul 3, 2025 | 84.40 | 84.58 | 83.15 | 84.39 | 84.39 | 0.65% | 75,102 |
| Jul 2, 2025 | 83.55 | 84.41 | 82.06 | 83.85 | 83.85 | 0.19% | 122,853 |
| Jul 1, 2025 | 82.92 | 84.98 | 82.64 | 83.69 | 83.69 | 0.77% | 108,025 |
| Jun 30, 2025 | 82.92 | 83.72 | 82.35 | 83.05 | 83.05 | 0.58% | 126,127 |
| Jun 27, 2025 | 82.37 | 83.33 | 81.89 | 82.57 | 82.57 | 0.21% | 230,472 |
| Jun 26, 2025 | 84.65 | 84.65 | 80.86 | 82.40 | 82.40 | -2.53% | 165,878 |
| Jun 25, 2025 | 84.62 | 85.39 | 83.89 | 84.54 | 84.54 | -0.31% | 164,292 |
| Jun 24, 2025 | 83.54 | 84.83 | 82.30 | 84.80 | 84.80 | 1.70% | 132,835 |
| Jun 23, 2025 | 81.78 | 83.38 | 80.69 | 83.38 | 83.38 | 1.96% | 120,669 |
| Jun 20, 2025 | 82.39 | 82.53 | 81.08 | 81.78 | 81.78 | 0.11% | 467,754 |
| Jun 18, 2025 | 80.84 | 82.30 | 80.04 | 81.69 | 81.69 | 0.84% | 158,431 |
| Jun 17, 2025 | 81.31 | 82.81 | 81.01 | 81.01 | 81.01 | -1.33% | 164,215 |
| Jun 16, 2025 | 82.01 | 83.15 | 81.04 | 82.10 | 82.10 | 1.20% | 144,522 |
| Jun 13, 2025 | 80.87 | 82.99 | 80.69 | 81.13 | 81.13 | -0.29% | 229,261 |
| Jun 12, 2025 | 82.58 | 83.27 | 80.95 | 81.37 | 81.37 | -2.13% | 103,908 |
| Jun 11, 2025 | 83.68 | 84.46 | 82.99 | 83.14 | 83.14 | -0.59% | 146,477 |
| Jun 10, 2025 | 83.44 | 84.27 | 82.93 | 83.63 | 83.63 | 0.37% | 110,343 |
| Jun 9, 2025 | 84.50 | 84.50 | 82.36 | 83.32 | 83.32 | -0.96% | 97,071 |
| Jun 6, 2025 | 84.51 | 85.00 | 82.98 | 84.13 | 84.13 | 0.88% | 95,034 |
| Jun 5, 2025 | 82.52 | 83.92 | 81.93 | 83.40 | 83.40 | 1.03% | 119,039 |
| Jun 4, 2025 | 82.45 | 82.98 | 82.22 | 82.55 | 82.55 | -0.37% | 101,781 |
| Jun 3, 2025 | 80.61 | 83.00 | 80.58 | 82.86 | 82.86 | 3.06% | 180,817 |
| Jun 2, 2025 | 81.73 | 82.17 | 79.38 | 80.40 | 80.40 | -2.19% | 172,916 |
| May 30, 2025 | 80.88 | 82.78 | 80.37 | 82.20 | 82.20 | 1.39% | 166,962 |
| May 29, 2025 | 81.51 | 82.67 | 80.61 | 81.07 | 81.07 | 0.07% | 219,640 |
| May 28, 2025 | 82.20 | 82.59 | 80.54 | 81.01 | 81.01 | -2.02% | 165,768 |
| May 27, 2025 | 82.37 | 83.67 | 81.79 | 82.68 | 82.68 | 1.57% | 227,711 |
| May 23, 2025 | 78.52 | 81.48 | 78.35 | 81.40 | 81.40 | 2.88% | 205,755 |
| May 22, 2025 | 81.02 | 81.59 | 79.10 | 79.12 | 79.12 | -2.92% | 220,289 |
| May 21, 2025 | 83.99 | 84.53 | 81.11 | 81.50 | 81.50 | -3.83% | 150,662 |