Procore Technologies, Inc. (PCOR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 61.00 | 64.53 | 61.00 | 62.96 | 62.96 | 2,644,600 |
| Oct 10, 2024 | 59.39 | 60.93 | 59.08 | 60.82 | 60.82 | 2,291,300 |
| Oct 09, 2024 | 59.38 | 60.40 | 59.28 | 60.32 | 60.32 | 1,565,000 |
| Oct 08, 2024 | 58.82 | 60.18 | 58.81 | 59.40 | 59.40 | 1,838,000 |
| Oct 07, 2024 | 59.92 | 59.92 | 58.10 | 58.80 | 58.80 | 2,067,800 |
| Oct 04, 2024 | 59.50 | 60.65 | 59.49 | 60.28 | 60.28 | 2,388,100 |
| Oct 03, 2024 | 58.77 | 59.59 | 58.69 | 59.04 | 59.04 | 1,317,700 |
| Oct 02, 2024 | 59.38 | 59.66 | 58.26 | 59.30 | 59.30 | 772,200 |
| Oct 01, 2024 | 61.69 | 61.88 | 58.87 | 59.07 | 59.07 | 1,356,200 |
| Sept 30, 2024 | 61.71 | 62.33 | 61.02 | 61.72 | 61.72 | 931,300 |
| Sept 27, 2024 | 62.16 | 62.34 | 61.27 | 62.05 | 62.05 | 1,205,200 |
| Sept 26, 2024 | 62.00 | 62.08 | 60.38 | 61.63 | 61.63 | 527,600 |
| Sept 25, 2024 | 61.65 | 62.50 | 60.18 | 60.55 | 60.55 | 1,615,700 |
| Sept 24, 2024 | 59.93 | 61.58 | 59.68 | 61.15 | 61.15 | 2,439,800 |
| Sept 23, 2024 | 59.51 | 59.65 | 58.56 | 58.89 | 58.89 | 1,238,100 |
| Sept 20, 2024 | 60.38 | 60.49 | 58.72 | 59.49 | 59.49 | 3,703,400 |
| Sept 19, 2024 | 58.76 | 60.91 | 58.17 | 60.04 | 60.04 | 1,944,300 |
| Sept 18, 2024 | 57.45 | 58.80 | 56.57 | 56.86 | 56.86 | 2,561,100 |
| Sept 17, 2024 | 58.71 | 58.71 | 57.26 | 57.48 | 57.48 | 1,439,500 |
| Sept 16, 2024 | 58.00 | 58.51 | 57.70 | 58.13 | 58.13 | 1,443,600 |
| Sept 13, 2024 | 57.75 | 58.64 | 57.57 | 58.00 | 58.00 | 1,153,200 |
| Sept 12, 2024 | 55.58 | 57.31 | 54.50 | 57.11 | 57.11 | 2,564,200 |
| Sept 11, 2024 | 52.94 | 55.18 | 52.78 | 55.16 | 55.16 | 2,932,200 |
| Sept 10, 2024 | 54.72 | 54.86 | 52.92 | 53.23 | 53.23 | 2,191,000 |
| Sept 09, 2024 | 54.46 | 55.37 | 54.11 | 54.30 | 54.30 | 1,421,400 |
| Sept 06, 2024 | 55.84 | 56.15 | 53.69 | 54.23 | 54.23 | 1,809,000 |
| Sept 05, 2024 | 56.11 | 56.78 | 55.28 | 55.38 | 55.38 | 1,349,600 |
| Sept 04, 2024 | 56.30 | 57.04 | 55.63 | 55.86 | 55.86 | 868,000 |
| Sept 03, 2024 | 58.81 | 58.94 | 56.24 | 56.60 | 56.60 | 1,485,000 |
| Aug 30, 2024 | 59.78 | 60.14 | 58.42 | 59.27 | 59.27 | 1,822,500 |
| Aug 29, 2024 | 60.12 | 60.51 | 59.04 | 59.05 | 59.05 | 1,121,700 |
| Aug 28, 2024 | 60.00 | 60.81 | 59.28 | 59.48 | 59.48 | 1,220,800 |
| Aug 27, 2024 | 60.92 | 61.44 | 59.74 | 60.33 | 60.33 | 1,662,100 |
| Aug 26, 2024 | 61.69 | 63.05 | 61.49 | 61.68 | 61.68 | 1,521,300 |
| Aug 23, 2024 | 59.78 | 61.97 | 59.29 | 61.40 | 61.40 | 1,503,700 |
| Aug 22, 2024 | 59.53 | 60.12 | 58.91 | 59.12 | 59.12 | 1,683,700 |
| Aug 21, 2024 | 58.95 | 59.67 | 58.35 | 59.47 | 59.47 | 1,267,700 |
| Aug 20, 2024 | 59.99 | 60.06 | 58.46 | 58.47 | 58.47 | 1,799,600 |
| Aug 19, 2024 | 57.69 | 60.60 | 57.69 | 60.14 | 60.14 | 1,981,200 |
| Aug 16, 2024 | 56.14 | 57.67 | 56.08 | 57.53 | 57.53 | 1,577,100 |
| Aug 15, 2024 | 56.73 | 57.59 | 56.40 | 56.51 | 56.51 | 1,279,600 |
| Aug 14, 2024 | 56.01 | 56.41 | 55.41 | 55.73 | 55.73 | 2,666,100 |
| Aug 13, 2024 | 54.23 | 56.07 | 53.49 | 55.83 | 55.83 | 2,498,300 |
| Aug 12, 2024 | 53.47 | 54.09 | 52.60 | 53.75 | 53.75 | 1,194,700 |
| Aug 09, 2024 | 54.33 | 54.33 | 52.83 | 53.29 | 53.29 | 1,301,800 |
| Aug 08, 2024 | 52.69 | 54.58 | 52.15 | 54.28 | 54.28 | 2,251,000 |
| Aug 07, 2024 | 54.00 | 54.49 | 51.65 | 51.74 | 51.74 | 3,008,700 |
| Aug 06, 2024 | 53.77 | 55.21 | 52.91 | 52.95 | 52.95 | 3,352,700 |
| Aug 05, 2024 | 53.50 | 54.09 | 52.08 | 53.20 | 53.20 | 5,330,400 |
| Aug 02, 2024 | 54.80 | 56.95 | 49.46 | 56.78 | 56.78 | 15,378,700 |
| Aug 01, 2024 | 70.73 | 71.58 | 66.42 | 67.22 | 67.22 | 2,285,900 |
| Jul 31, 2024 | 71.35 | 72.36 | 70.42 | 71.03 | 71.03 | 1,412,800 |
| Jul 30, 2024 | 70.28 | 71.32 | 69.29 | 70.81 | 70.81 | 2,462,300 |
| Jul 29, 2024 | 70.60 | 71.20 | 69.66 | 69.97 | 69.97 | 1,318,500 |
| Jul 26, 2024 | 68.97 | 70.72 | 68.96 | 70.31 | 70.31 | 939,400 |
| Jul 25, 2024 | 67.97 | 69.72 | 66.92 | 67.69 | 67.69 | 1,457,300 |
| Jul 24, 2024 | 69.80 | 69.80 | 67.71 | 67.99 | 67.99 | 968,700 |
| Jul 23, 2024 | 70.68 | 71.09 | 69.88 | 70.00 | 70.00 | 1,461,000 |
| Jul 22, 2024 | 68.68 | 70.58 | 68.06 | 70.57 | 70.57 | 1,101,700 |
| Jul 19, 2024 | 67.22 | 68.26 | 66.70 | 68.25 | 68.25 | 1,054,000 |
| Jul 18, 2024 | 70.53 | 71.00 | 66.88 | 67.20 | 67.20 | 1,343,500 |
| Jul 17, 2024 | 71.07 | 72.48 | 70.30 | 70.58 | 70.58 | 2,319,800 |
| Jul 16, 2024 | 69.00 | 71.98 | 68.99 | 71.71 | 71.71 | 2,382,400 |
| Jul 15, 2024 | 67.50 | 69.13 | 67.23 | 68.88 | 68.88 | 1,320,700 |
| Jul 12, 2024 | 64.78 | 67.61 | 64.71 | 67.16 | 67.16 | 1,541,700 |
| Jul 11, 2024 | 65.68 | 65.71 | 64.03 | 64.88 | 64.88 | 1,109,100 |
| Jul 10, 2024 | 64.38 | 65.03 | 63.33 | 64.32 | 64.32 | 1,269,100 |
| Jul 09, 2024 | 65.47 | 65.47 | 63.54 | 64.41 | 64.41 | 1,088,700 |
| Jul 08, 2024 | 68.63 | 68.66 | 65.01 | 65.05 | 65.05 | 1,783,300 |
| Jul 05, 2024 | 68.68 | 69.81 | 68.51 | 68.86 | 68.86 | 1,016,300 |
| Jul 03, 2024 | 67.93 | 68.86 | 67.48 | 68.82 | 68.82 | 1,020,800 |
| Jul 02, 2024 | 66.56 | 68.25 | 65.83 | 67.98 | 67.98 | 1,135,700 |
| Jul 01, 2024 | 66.13 | 66.37 | 65.00 | 66.19 | 66.19 | 1,548,800 |
| Jun 28, 2024 | 64.75 | 66.96 | 64.50 | 66.31 | 66.31 | 4,180,600 |
| Jun 27, 2024 | 63.18 | 64.69 | 62.84 | 64.51 | 64.51 | 1,347,300 |
| Jun 26, 2024 | 63.00 | 63.81 | 62.29 | 63.05 | 63.05 | 1,463,600 |
| Jun 25, 2024 | 63.78 | 64.46 | 63.02 | 63.53 | 63.53 | 1,835,100 |
| Jun 24, 2024 | 64.22 | 64.62 | 63.57 | 63.98 | 63.98 | 1,671,000 |
| Jun 21, 2024 | 63.58 | 64.53 | 62.87 | 64.41 | 64.41 | 2,547,900 |
| Jun 20, 2024 | 63.17 | 63.86 | 62.57 | 63.56 | 63.56 | 1,640,400 |
| Jun 18, 2024 | 63.00 | 63.55 | 62.05 | 63.25 | 63.25 | 2,275,400 |
| Jun 17, 2024 | 63.54 | 63.81 | 62.81 | 63.24 | 63.24 | 1,322,600 |
| Jun 14, 2024 | 65.81 | 65.88 | 63.77 | 63.92 | 63.92 | 1,834,300 |
| Jun 13, 2024 | 67.88 | 67.88 | 65.73 | 66.63 | 66.63 | 1,128,600 |
| Jun 12, 2024 | 66.76 | 69.00 | 66.40 | 67.65 | 67.65 | 2,048,300 |
| Jun 11, 2024 | 66.57 | 66.57 | 65.07 | 65.13 | 65.13 | 1,328,000 |
| Jun 10, 2024 | 65.68 | 67.25 | 65.68 | 67.18 | 67.18 | 1,077,100 |
| Jun 07, 2024 | 66.08 | 66.43 | 65.66 | 65.95 | 65.95 | 715,100 |
| Jun 06, 2024 | 66.75 | 67.26 | 66.11 | 66.56 | 66.56 | 805,800 |
| Jun 05, 2024 | 65.69 | 66.32 | 64.94 | 66.28 | 66.28 | 1,372,800 |
| Jun 04, 2024 | 64.26 | 65.48 | 63.42 | 65.25 | 65.25 | 2,228,900 |
| Jun 03, 2024 | 67.58 | 67.64 | 65.08 | 65.37 | 65.37 | 1,533,400 |
| May 31, 2024 | 67.26 | 68.54 | 65.74 | 67.13 | 67.13 | 1,339,700 |
| May 30, 2024 | 68.62 | 68.86 | 67.00 | 67.16 | 67.16 | 1,242,800 |
| May 29, 2024 | 68.08 | 69.58 | 67.90 | 68.96 | 68.96 | 898,300 |
| May 28, 2024 | 68.55 | 69.22 | 67.90 | 68.82 | 68.82 | 1,225,400 |
| May 24, 2024 | 68.10 | 69.06 | 67.28 | 68.75 | 68.75 | 773,800 |
| May 23, 2024 | 70.00 | 70.00 | 67.62 | 68.17 | 68.17 | 1,526,400 |
| May 22, 2024 | 70.05 | 70.97 | 69.34 | 69.57 | 69.57 | 1,526,900 |
| May 21, 2024 | 70.27 | 70.59 | 69.82 | 70.24 | 70.24 | 1,007,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.