Canada markets closed

Procore Technologies, Inc. (PCOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.29-1.43 (-1.99%)
At close: 04:00PM EDT
71.10 +0.81 (+1.15%)
After hours: 06:00PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202471.6271.9569.7370.2970.291,263,600
Apr 18, 202472.0172.5371.2471.7271.72982,200
Apr 17, 202473.2574.0571.6771.7571.75949,700
Apr 16, 202472.8173.4372.0772.9972.991,013,000
Apr 15, 202473.5474.0672.4672.8172.811,197,000
Apr 12, 202474.5275.0472.9773.4473.44837,900
Apr 11, 202475.7275.9774.2074.9774.971,094,000
Apr 10, 202477.4478.1475.1775.5275.521,343,300
Apr 09, 202476.6079.3876.5879.2379.231,560,500
Apr 08, 202477.9677.9976.5676.6576.651,224,400
Apr 05, 202477.6278.5377.5577.8877.88768,600
Apr 04, 202478.8179.9077.6677.6777.671,424,700
Apr 03, 202478.0878.9477.8178.0578.051,688,100
Apr 02, 202479.0379.1576.1878.6178.61901,700
Apr 01, 202482.1582.6480.2280.3280.32984,100
Mar 28, 202481.6682.7581.0682.1782.171,001,300
Mar 27, 202483.1683.3580.9881.6381.632,060,700
Mar 26, 202482.1982.9281.5982.3682.36737,800
Mar 25, 202481.6682.4281.3481.5881.58764,200
Mar 22, 202481.1981.9080.5281.8881.88729,300
Mar 21, 202481.2582.3681.0281.1881.181,329,400
Mar 20, 202479.5081.2279.0980.9080.90658,200
Mar 19, 202478.1679.7277.4179.3979.39640,500
Mar 18, 202478.9279.1977.6579.0179.011,407,800
Mar 15, 202478.0578.8277.1878.6078.602,591,000
Mar 14, 202478.9979.1777.7178.9378.931,576,500
Mar 13, 202479.0079.6278.1479.0079.001,108,800
Mar 12, 202480.0080.4078.5979.4379.43809,500
Mar 11, 202478.5479.8277.9379.7879.78956,700
Mar 08, 202479.3980.4378.5378.8278.821,726,900
Mar 07, 202478.4379.0377.5678.8578.85928,800
Mar 06, 202476.4278.0775.5777.4977.49815,700
Mar 05, 202477.4477.4474.2175.2575.251,118,700
Mar 04, 202478.9779.2777.4178.6378.63606,900
Mar 01, 202478.2680.0077.5078.8978.892,178,900
Feb 29, 202477.3078.2876.2978.0378.031,638,000
Feb 28, 202476.6477.6076.1577.0777.071,020,000
Feb 27, 202474.3077.7874.1976.9376.931,884,200
Feb 26, 202473.9275.1473.8074.3874.381,690,200
Feb 23, 202473.8774.6772.2573.8073.801,284,700
Feb 22, 202474.4474.4472.5773.8173.812,233,300
Feb 21, 202472.3774.9972.1373.4373.432,071,300
Feb 20, 202474.6676.3074.0376.2176.211,882,800
Feb 16, 202474.0078.7269.3475.9275.924,641,400
Feb 15, 202474.4075.6874.0774.5974.592,058,100
Feb 14, 202472.6374.6072.0573.5273.521,627,500
Feb 13, 202471.1573.2370.0371.4871.481,535,100
Feb 12, 202474.4275.0072.9373.2873.281,226,200
Feb 09, 202474.9775.5974.4874.6374.631,742,000
Feb 08, 202472.4874.7272.4573.9773.97655,600
Feb 07, 202472.5173.3771.3672.5772.57541,400
Feb 06, 202471.9072.4571.1371.8571.85481,600
Feb 05, 202473.1973.1970.7271.7571.75990,400
Feb 02, 202471.9173.7171.3073.1973.19875,000
Feb 01, 202471.3972.3769.9972.0972.09711,900
Jan 31, 202472.8173.3070.9271.3971.391,019,900
Jan 30, 202472.6773.4472.2373.1073.101,474,200
Jan 29, 202470.7872.8170.5172.7372.73775,000
Jan 26, 202470.0071.3270.0070.9370.931,093,300
Jan 25, 202471.9272.4869.3669.9769.97938,500
Jan 24, 202473.0073.0070.9070.9870.98648,200
Jan 23, 202472.2172.4370.3872.0072.00676,700
Jan 22, 202469.6771.5569.6771.2171.21905,000
Jan 19, 202468.3069.1867.1069.1769.17555,400
Jan 18, 202468.1268.3566.6868.0468.04684,100
Jan 17, 202467.5167.7065.2767.2167.21849,400
Jan 16, 202468.2668.5866.8068.3268.32929,300
Jan 12, 202469.5869.8168.8769.1969.19724,300
Jan 11, 202469.6670.6168.5368.8568.851,413,300
Jan 10, 202470.0570.2468.7569.7069.70777,900
Jan 09, 202466.7670.0066.7669.9269.92952,800
Jan 08, 202465.9067.7765.8067.7067.70559,200
Jan 05, 202464.6066.4464.5765.4465.44666,100
Jan 04, 202464.8165.3364.0964.6364.631,060,900
Jan 03, 202466.2666.9164.0464.4764.471,622,300
Jan 02, 202468.7569.2267.0767.7367.731,226,000
Dec 29, 202369.7170.4569.1669.2269.22801,300
Dec 28, 202369.7070.4269.5270.0570.05879,200
Dec 27, 202369.8270.1869.3870.0970.09524,500
Dec 26, 202369.4570.3268.9769.6969.69762,700
Dec 22, 202368.3569.5968.1669.3769.371,042,800
Dec 21, 202367.7968.3366.4468.1668.16880,600
Dec 20, 202367.0768.8166.4566.6766.671,220,900
Dec 19, 202367.8868.8567.1167.5367.531,153,500
Dec 18, 202365.5268.9565.5267.6167.611,841,400
Dec 15, 202365.3267.5864.4467.3867.383,127,800
Dec 14, 202361.9666.1561.5066.0266.025,166,600
Dec 13, 202358.5861.6357.6360.9960.992,205,800
Dec 12, 202359.4459.5058.2558.6258.621,228,400
Dec 11, 202358.4559.9358.3559.5759.571,048,300
Dec 08, 202358.1359.3557.8058.7258.721,801,600
Dec 07, 202359.5659.5658.0758.5458.54954,100
Dec 06, 202360.5161.3159.4459.7059.701,299,000
Dec 05, 202361.3261.3359.8461.1861.181,256,000
Dec 04, 202359.6762.3358.2561.9561.951,685,000
Dec 01, 202358.9960.9258.4260.3860.381,640,400
Nov 30, 202360.2160.4958.0859.0959.091,068,600
Nov 29, 202358.2960.2957.6759.5259.521,409,300
Nov 28, 202355.6058.1155.5157.5857.58906,500
Nov 27, 202356.5557.3456.0356.4756.47814,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...