Procore Technologies Inc (NY: PCOR )

82.14 +0.52 (+0.63%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 69.71 70.45 69.16 69.22 801,257 -0.83(-1.18%)
Dec 28, 2023 69.70 70.42 69.52 70.05 879,374 -0.04(-0.06%)
Dec 27, 2023 69.82 70.18 69.38 70.09 524,516 +0.40(+0.57%)
Dec 26, 2023 69.45 70.32 68.97 69.69 762,694 +0.32(+0.46%)
Dec 22, 2023 68.35 69.59 68.16 69.37 1,042,806 +1.21(+1.78%)
Dec 21, 2023 67.79 68.33 66.44 68.16 880,564 +1.49(+2.23%)
Dec 20, 2023 67.07 68.81 66.45 66.67 1,220,861 -0.86(-1.27%)
Dec 19, 2023 67.88 68.84 67.11 67.53 1,153,485 -0.08(-0.12%)
Dec 18, 2023 65.52 68.95 65.52 67.61 1,841,423 +0.23(+0.34%)
Dec 15, 2023 65.32 67.58 64.44 67.38 3,127,811 +1.36(+2.06%)
Dec 14, 2023 61.96 66.15 61.50 66.02 5,166,600 +5.03(+8.25%)
Dec 13, 2023 58.58 61.63 57.63 60.99 2,205,796 +2.37(+4.04%)
Dec 12, 2023 59.44 59.50 58.25 58.62 1,228,417 -0.95(-1.59%)
Dec 11, 2023 58.45 59.93 58.35 59.57 1,048,312 +0.85(+1.45%)
Dec 08, 2023 58.13 59.35 57.80 58.72 1,801,561 +0.18(+0.31%)
Dec 07, 2023 59.56 59.56 58.07 58.54 954,112 -1.16(-1.94%)
Dec 06, 2023 60.51 61.31 59.44 59.70 1,298,996 -1.48(-2.42%)
Dec 05, 2023 61.32 61.33 61.32 61.18 1,255,999 -0.77(-1.24%)
Dec 04, 2023 59.67 62.33 58.25 61.95 1,685,052 +1.57(+2.60%)
Dec 01, 2023 58.99 60.91 58.42 60.38 1,640,394 +1.29(+2.18%)
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%)
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.