Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
16.97
+0.13 (0.77%)
Aug 1, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.90 | 17.09 | 16.88 | 16.97 | 16.97 | 0.77% | 435,422 |
| Jul 31, 2025 | 17.20 | 17.21 | 16.80 | 16.84 | 16.84 | -3.00% | 743,447 |
| Jul 30, 2025 | 17.66 | 17.71 | 17.34 | 17.36 | 17.36 | -0.74% | 431,088 |
| Jul 29, 2025 | 17.37 | 17.66 | 17.37 | 17.49 | 17.49 | 0.40% | 796,173 |
| Jul 28, 2025 | 17.79 | 17.85 | 17.42 | 17.42 | 17.42 | -3.11% | 414,989 |
| Jul 25, 2025 | 17.98 | 18.05 | 17.77 | 17.98 | 17.98 | -0.22% | 552,041 |
| Jul 24, 2025 | 18.20 | 18.22 | 17.95 | 18.02 | 18.02 | -0.88% | 410,287 |
| Jul 23, 2025 | 18.03 | 18.33 | 18.03 | 18.18 | 18.18 | 1.51% | 444,370 |
| Jul 22, 2025 | 17.43 | 17.93 | 17.43 | 17.91 | 17.91 | 2.81% | 803,219 |
| Jul 21, 2025 | 17.54 | 17.61 | 17.39 | 17.42 | 17.42 | -0.06% | 475,154 |
| Jul 18, 2025 | 17.61 | 17.68 | 17.42 | 17.43 | 17.43 | -0.91% | 350,284 |
| Jul 17, 2025 | 17.52 | 17.75 | 17.44 | 17.59 | 17.59 | 0.06% | 579,463 |
| Jul 16, 2025 | 17.05 | 17.61 | 17.05 | 17.58 | 17.58 | 3.35% | 596,176 |
| Jul 15, 2025 | 17.22 | 17.37 | 17.01 | 17.01 | 17.01 | -1.85% | 1,787,169 |
| Jul 14, 2025 | 17.44 | 17.47 | 17.10 | 17.33 | 17.33 | -1.25% | 567,128 |
| Jul 11, 2025 | 17.30 | 17.69 | 17.09 | 17.55 | 17.55 | 0.98% | 789,061 |
| Jul 10, 2025 | 17.07 | 17.43 | 16.89 | 17.38 | 17.38 | 1.58% | 428,833 |
| Jul 9, 2025 | 17.25 | 17.27 | 16.93 | 17.11 | 17.11 | -0.58% | 413,866 |
| Jul 8, 2025 | 17.04 | 17.29 | 17.01 | 17.21 | 17.21 | 0.64% | 573,603 |
| Jul 7, 2025 | 17.31 | 17.31 | 17.06 | 17.10 | 17.10 | -1.16% | 590,968 |
| Jul 3, 2025 | 17.41 | 17.49 | 17.24 | 17.30 | 17.30 | -0.23% | 450,221 |
| Jul 2, 2025 | 17.24 | 17.44 | 17.18 | 17.34 | 17.34 | -0.29% | 664,598 |
| Jul 1, 2025 | 17.04 | 17.52 | 17.01 | 17.39 | 17.39 | 2.35% | 2,674,230 |
| Jun 30, 2025 | 16.92 | 17.08 | 16.86 | 16.99 | 16.99 | -0.35% | 666,636 |
| Jun 27, 2025 | 17.16 | 17.21 | 17.02 | 17.05 | 17.05 | -0.58% | 609,500 |
| Jun 26, 2025 | 16.99 | 17.15 | 16.92 | 17.15 | 17.15 | 1.54% | 543,938 |
| Jun 25, 2025 | 17.17 | 17.35 | 16.88 | 16.89 | 16.89 | -2.31% | 1,178,313 |
| Jun 24, 2025 | 17.33 | 17.38 | 17.16 | 17.29 | 17.29 | -0.17% | 1,696,657 |
| Jun 23, 2025 | 17.10 | 17.34 | 17.00 | 17.32 | 17.32 | 1.64% | 678,598 |
| Jun 20, 2025 | 17.27 | 17.44 | 17.01 | 17.04 | 17.04 | -0.64% | 727,317 |
| Jun 18, 2025 | 17.03 | 17.25 | 16.98 | 17.15 | 17.15 | 1.18% | 825,355 |
| Jun 17, 2025 | 17.04 | 17.09 | 16.85 | 16.95 | 16.95 | -1.28% | 840,700 |
| Jun 16, 2025 | 17.25 | 17.35 | 16.87 | 17.17 | 17.17 | 0.41% | 888,319 |
| Jun 13, 2025 | 17.39 | 17.59 | 17.10 | 17.10 | 17.10 | -2.62% | 960,285 |
| Jun 12, 2025 | 17.44 | 17.63 | 17.30 | 17.56 | 17.56 | 0.75% | 722,182 |
| Jun 11, 2025 | 17.42 | 17.51 | 17.40 | 17.43 | 17.43 | 0.52% | 687,085 |
| Jun 10, 2025 | 17.40 | 17.52 | 17.27 | 17.34 | 17.34 | -0.23% | 940,656 |
| Jun 9, 2025 | 16.96 | 17.38 | 16.82 | 17.38 | 17.38 | 2.00% | 1,231,657 |
| Jun 6, 2025 | 16.99 | 17.12 | 16.97 | 17.04 | 17.04 | 0.29% | 354,766 |
| Jun 5, 2025 | 17.01 | 17.10 | 16.80 | 16.99 | 16.99 | -0.59% | 634,952 |
| Jun 4, 2025 | 17.27 | 17.32 | 17.05 | 17.09 | 17.09 | -0.64% | 664,748 |
| Jun 3, 2025 | 17.24 | 17.33 | 17.08 | 17.20 | 17.20 | -0.86% | 944,713 |
| Jun 2, 2025 | 17.48 | 17.48 | 17.17 | 17.35 | 17.35 | -0.86% | 745,605 |
| May 30, 2025 | 17.42 | 17.59 | 17.38 | 17.50 | 17.50 | 0.11% | 646,893 |
| May 29, 2025 | 17.30 | 17.48 | 17.19 | 17.48 | 17.48 | 1.04% | 589,498 |
| May 28, 2025 | 17.51 | 17.58 | 17.22 | 17.30 | 17.30 | -1.14% | 989,784 |
| May 27, 2025 | 17.65 | 17.74 | 17.49 | 17.50 | 17.50 | -0.57% | 1,497,167 |
| May 23, 2025 | 17.72 | 17.80 | 17.43 | 17.60 | 17.60 | -0.34% | 716,440 |
| May 22, 2025 | 17.87 | 17.88 | 17.54 | 17.66 | 17.66 | -1.34% | 1,373,182 |
| May 21, 2025 | 18.09 | 18.12 | 17.61 | 17.90 | 17.90 | -0.78% | 1,992,683 |