Skip to main content

Procore Technologies Inc (NY: PCOR )

68.25 +1.05 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 67.22 68.26 66.70 68.25 1,054,193 +1.05(+1.56%)
Jul 18, 2024 70.53 71.00 66.88 67.20 1,343,606 -3.38(-4.79%)
Jul 17, 2024 71.07 72.48 70.30 70.58 2,319,955 -1.13(-1.58%)
Jul 16, 2024 69.00 71.98 68.98 71.71 2,382,423 +2.83(+4.11%)
Jul 15, 2024 67.50 69.13 67.23 68.88 1,320,721 +1.72(+2.56%)
Jul 12, 2024 64.78 67.61 64.72 67.16 1,541,695 +2.28(+3.51%)
Jul 11, 2024 65.68 65.71 64.03 64.88 1,109,091 +0.56(+0.87%)
Jul 10, 2024 64.38 65.03 63.33 64.32 1,269,139 -0.09(-0.14%)
Jul 09, 2024 65.47 65.47 63.54 64.41 1,088,684 -0.64(-0.98%)
Jul 08, 2024 68.63 68.66 65.01 65.05 1,783,348 -3.81(-5.53%)
Jul 05, 2024 68.68 69.81 68.51 68.86 1,016,261 +0.04(+0.06%)
Jul 03, 2024 67.93 68.86 67.48 68.82 1,020,832 +0.84(+1.24%)
Jul 02, 2024 66.56 68.25 65.83 67.98 1,135,658 +1.79(+2.70%)
Jul 01, 2024 66.13 66.37 65.00 66.19 1,548,773 -0.12(-0.18%)
Jun 28, 2024 64.75 66.96 64.50 66.31 4,180,598 +1.80(+2.79%)
Jun 27, 2024 63.18 64.69 62.84 64.51 1,347,315 +1.46(+2.32%)
Jun 26, 2024 63.00 63.81 62.29 63.05 1,463,592 -0.48(-0.76%)
Jun 25, 2024 63.78 64.46 63.02 63.53 1,835,078 -0.45(-0.70%)
Jun 24, 2024 64.22 64.62 63.57 63.98 1,670,998 -0.43(-0.67%)
Jun 21, 2024 63.58 64.53 62.87 64.41 2,547,952 +0.85(+1.34%)
Jun 20, 2024 63.17 63.86 62.57 63.56 1,640,375 +0.31(+0.49%)
Jun 18, 2024 63.00 63.55 62.05 63.25 2,275,446 +0.01(+0.02%)
Jun 17, 2024 63.54 63.80 62.81 63.24 1,322,599 -0.68(-1.06%)
Jun 14, 2024 65.81 65.88 63.77 63.92 1,834,328 -2.71(-4.07%)
Jun 13, 2024 67.88 67.88 65.73 66.63 1,128,580 -1.02(-1.51%)
Jun 12, 2024 66.76 69.00 66.40 67.65 2,048,260 +2.52(+3.87%)
Jun 11, 2024 66.57 66.57 65.07 65.13 1,327,986 -2.05(-3.05%)
Jun 10, 2024 65.68 67.25 65.68 67.18 1,077,074 +1.23(+1.87%)
Jun 07, 2024 66.08 66.43 65.66 65.95 715,174 -0.61(-0.92%)
Jun 06, 2024 66.75 67.26 66.11 66.56 805,840 +0.28(+0.42%)
Jun 05, 2024 65.69 66.32 64.94 66.28 1,372,744 +1.03(+1.58%)
Jun 04, 2024 64.26 65.48 63.42 65.25 2,228,885 -0.12(-0.18%)
Jun 03, 2024 67.58 67.64 65.08 65.37 1,538,024 -1.76(-2.62%)
May 31, 2024 67.26 68.54 65.74 67.13 1,339,720 -0.03(-0.04%)
May 30, 2024 68.62 68.86 67.00 67.16 1,242,755 -1.80(-2.61%)
May 29, 2024 68.08 69.58 67.90 68.96 898,283 +0.14(+0.20%)
May 28, 2024 68.55 69.22 67.90 68.82 1,225,749 +0.07(+0.10%)
May 24, 2024 68.10 69.06 67.28 68.75 773,781 +0.58(+0.85%)
May 23, 2024 70.00 70.00 67.62 68.17 1,526,346 -1.40(-2.01%)
May 22, 2024 70.05 70.97 69.34 69.57 1,526,916 -0.67(-0.95%)
May 21, 2024 70.27 70.59 69.82 70.24 1,007,853 -0.14(-0.20%)
May 20, 2024 69.50 70.44 69.50 70.38 989,696 +0.92(+1.32%)
May 17, 2024 69.36 69.66 68.92 69.46 772,798 +0.23(+0.33%)
May 16, 2024 70.03 70.36 69.03 69.23 1,371,607 -1.47(-2.08%)
May 15, 2024 69.19 70.78 69.00 70.70 1,326,427 +2.77(+4.08%)
May 14, 2024 67.94 68.47 67.53 67.93 786,850 +0.12(+0.18%)
May 13, 2024 69.15 69.42 67.81 67.81 814,279 -0.49(-0.72%)
May 10, 2024 68.20 68.58 67.44 68.30 1,329,813 +0.07(+0.10%)
May 09, 2024 68.21 68.47 67.68 68.23 770,599 +0.19(+0.28%)
May 08, 2024 68.01 68.80 67.81 68.04 1,419,648 -0.42(-0.61%)
May 07, 2024 68.05 69.06 66.80 68.46 1,332,312 -0.06(-0.09%)
May 06, 2024 69.07 69.07 67.78 68.52 1,570,177 +0.38(+0.56%)
May 03, 2024 70.65 70.65 67.25 68.14 2,757,938 -1.09(-1.57%)
May 02, 2024 67.52 72.48 67.18 69.23 3,253,469 +0.99(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.