Skip to main content

Procore Technologies Inc (NY: PCOR )

81.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 60.21 60.49 58.08 59.09 1,068,556 -0.43(-0.72%)
Nov 29, 2023 58.29 60.29 57.67 59.52 1,409,283 +1.94(+3.37%)
Nov 28, 2023 55.60 58.11 55.51 57.58 906,531 +1.11(+1.97%)
Nov 27, 2023 56.55 57.34 56.03 56.47 814,086 -0.33(-0.58%)
Nov 24, 2023 56.26 56.81 55.70 56.80 299,852 +0.14(+0.25%)
Nov 22, 2023 55.91 57.10 55.07 56.66 1,485,697 +1.41(+2.55%)
Nov 21, 2023 56.00 56.60 54.71 55.25 1,157,437 -1.16(-2.06%)
Nov 20, 2023 56.25 56.98 55.70 56.41 1,021,247 +0.56(+1.00%)
Nov 17, 2023 55.94 56.30 55.27 55.85 894,422 +0.03(+0.05%)
Nov 16, 2023 55.77 56.27 54.83 55.82 829,409 -0.63(-1.12%)
Nov 15, 2023 56.44 58.90 56.19 56.45 1,684,176 +0.52(+0.93%)
Nov 14, 2023 54.00 56.93 53.84 55.93 1,443,259 +3.70(+7.08%)
Nov 13, 2023 51.74 52.34 50.85 52.23 772,564 +0.19(+0.37%)
Nov 10, 2023 50.06 52.09 49.80 52.04 1,280,859 +2.04(+4.08%)
Nov 09, 2023 53.39 53.51 49.96 50.00 1,725,865 -3.14(-5.91%)
Nov 08, 2023 53.24 53.81 52.27 53.14 1,129,967 -0.07(-0.13%)
Nov 07, 2023 51.56 53.69 51.28 53.21 1,601,685 +2.43(+4.79%)
Nov 06, 2023 52.39 52.39 49.95 50.78 1,556,685 -1.44(-2.76%)
Nov 03, 2023 51.48 52.96 50.56 52.22 2,992,696 +1.75(+3.47%)
Nov 02, 2023 49.70 51.23 48.11 50.47 9,874,924 -9.70(-16.12%)
Nov 01, 2023 61.10 61.30 58.21 60.17 2,384,569 -0.92(-1.51%)
Oct 31, 2023 60.92 62.53 60.15 61.09 1,033,280 +0.30(+0.49%)
Oct 30, 2023 61.56 62.07 60.13 60.79 1,038,078 -0.19(-0.31%)
Oct 27, 2023 61.76 62.04 60.45 60.98 850,268 +0.01(+0.02%)
Oct 26, 2023 62.00 62.86 60.66 60.97 765,136 -0.42(-0.68%)
Oct 25, 2023 64.11 64.11 60.88 61.39 804,055 -3.23(-5.00%)
Oct 24, 2023 63.69 65.65 63.24 64.62 987,587 +1.62(+2.57%)
Oct 23, 2023 62.14 63.66 61.18 63.00 787,547 +0.12(+0.19%)
Oct 20, 2023 64.26 64.26 61.48 62.88 785,712 -1.67(-2.59%)
Oct 19, 2023 66.00 66.31 64.42 64.55 1,057,848 -0.68(-1.04%)
Oct 18, 2023 68.68 68.83 65.21 65.23 1,492,667 -4.05(-5.85%)
Oct 17, 2023 68.17 70.20 67.73 69.28 935,346 +0.40(+0.58%)
Oct 16, 2023 68.10 70.16 67.87 68.88 688,674 +1.08(+1.59%)
Oct 13, 2023 68.00 68.03 66.63 67.80 742,201 +0.11(+0.16%)
Oct 12, 2023 69.10 69.33 66.82 67.69 592,744 -1.48(-2.14%)
Oct 11, 2023 68.80 69.51 68.48 69.17 615,480 +0.67(+0.98%)
Oct 10, 2023 68.62 70.08 68.27 68.50 889,592 -0.13(-0.19%)
Oct 09, 2023 68.63 70.28 68.30 68.63 1,245,295 -0.97(-1.39%)
Oct 06, 2023 65.74 69.97 65.47 69.60 1,412,059 +3.19(+4.80%)
Oct 05, 2023 65.36 66.68 64.74 66.41 864,206 +0.71(+1.08%)
Oct 04, 2023 64.47 65.89 63.44 65.70 800,530 +1.68(+2.62%)
Oct 03, 2023 66.07 66.83 63.60 64.02 1,159,924 -2.72(-4.08%)
Oct 02, 2023 65.07 66.76 64.74 66.74 981,591 +1.42(+2.17%)
Sep 29, 2023 66.28 67.54 65.28 65.32 935,177 -0.29(-0.44%)
Sep 28, 2023 64.81 66.83 64.36 65.61 1,103,851 +0.66(+1.02%)
Sep 27, 2023 61.97 65.80 61.73 64.95 1,253,373 +3.41(+5.54%)
Sep 26, 2023 63.84 64.12 61.16 61.54 897,957 -2.87(-4.46%)
Sep 25, 2023 63.61 64.50 63.92 64.41 965,420 +0.21(+0.33%)
Sep 22, 2023 64.04 64.98 63.22 64.20 1,084,239 +1.24(+1.97%)
Sep 21, 2023 64.08 64.75 62.34 62.96 2,624,154 -2.10(-3.23%)
Sep 20, 2023 63.25 66.47 62.91 65.06 1,647,637 +1.91(+3.02%)
Sep 19, 2023 63.17 63.69 61.73 63.15 1,280,053 -0.35(-0.55%)
Sep 18, 2023 63.10 64.93 62.52 63.50 2,311,091 -0.50(-0.78%)
Sep 15, 2023 62.29 64.12 61.79 64.00 2,725,422 +0.48(+0.76%)
Sep 14, 2023 63.40 64.28 62.45 63.52 806,557 +0.43(+0.68%)
Sep 13, 2023 63.56 64.50 62.57 63.09 795,617 -0.81(-1.27%)
Sep 12, 2023 63.64 66.00 63.29 63.90 1,082,555 -2.38(-3.59%)
Sep 11, 2023 66.15 67.00 65.66 66.28 789,757 +0.53(+0.81%)
Sep 08, 2023 67.76 68.38 65.70 65.75 688,557 -1.83(-2.71%)
Sep 07, 2023 66.08 67.97 65.31 67.58 593,076 +0.38(+0.57%)
Sep 06, 2023 67.51 67.89 66.20 67.20 729,896 -0.74(-1.09%)
Sep 05, 2023 67.77 67.98 67.06 67.94 652,270 -0.08(-0.12%)
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.