Canada markets closed

Procore Technologies, Inc. (PCOR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.03+3.17 (+5.58%)
At close: 03:59PM EDT
60.04 +0.01 (+0.02%)
After hours: 04:02PM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 202458.7660.9158.1760.0360.031,588,095
Sept 18, 202457.4558.8056.5756.8656.862,561,100
Sept 17, 202458.7158.7157.2657.4857.481,439,500
Sept 16, 202458.0058.5157.7058.1358.131,443,600
Sept 13, 202457.7558.6457.5758.0058.001,153,200
Sept 12, 202455.5857.3154.5057.1157.112,564,200
Sept 11, 202452.9455.1852.7855.1655.162,932,200
Sept 10, 202454.7254.8652.9253.2353.232,191,000
Sept 09, 202454.4655.3754.1154.3054.301,421,400
Sept 06, 202455.8456.1553.6954.2354.231,809,000
Sept 05, 202456.1156.7855.2855.3855.381,349,600
Sept 04, 202456.3057.0455.6355.8655.86868,000
Sept 03, 202458.8158.9456.2456.6056.601,485,000
Aug 30, 202459.7860.1458.4259.2759.271,822,500
Aug 29, 202460.1260.5159.0459.0559.051,121,700
Aug 28, 202460.0060.8159.2859.4859.481,220,800
Aug 27, 202460.9261.4459.7460.3360.331,662,100
Aug 26, 202461.6963.0561.4961.6861.681,521,300
Aug 23, 202459.7861.9759.2961.4061.401,503,700
Aug 22, 202459.5360.1258.9159.1259.121,683,700
Aug 21, 202458.9559.6758.3559.4759.471,267,700
Aug 20, 202459.9960.0658.4658.4758.471,799,600
Aug 19, 202457.6960.6057.6960.1460.141,981,200
Aug 16, 202456.1457.6756.0857.5357.531,577,100
Aug 15, 202456.7357.5956.4056.5156.511,279,600
Aug 14, 202456.0156.4155.4155.7355.732,666,100
Aug 13, 202454.2356.0753.4955.8355.832,498,300
Aug 12, 202453.4754.0952.6053.7553.751,194,700
Aug 09, 202454.3354.3352.8353.2953.291,301,800
Aug 08, 202452.6954.5852.1554.2854.282,251,000
Aug 07, 202454.0054.4951.6551.7451.743,008,700
Aug 06, 202453.7755.2152.9152.9552.953,352,700
Aug 05, 202453.5054.0952.0853.2053.205,330,400
Aug 02, 202454.8056.9549.4656.7856.7815,378,700
Aug 01, 202470.7371.5866.4267.2267.222,285,900
Jul 31, 202471.3572.3670.4271.0371.031,412,800
Jul 30, 202470.2871.3269.2970.8170.812,462,300
Jul 29, 202470.6071.2069.6669.9769.971,318,500
Jul 26, 202468.9770.7268.9670.3170.31939,400
Jul 25, 202467.9769.7266.9267.6967.691,457,300
Jul 24, 202469.8069.8067.7167.9967.99968,700
Jul 23, 202470.6871.0969.8870.0070.001,461,000
Jul 22, 202468.6870.5868.0670.5770.571,101,700
Jul 19, 202467.2268.2666.7068.2568.251,054,000
Jul 18, 202470.5371.0066.8867.2067.201,343,500
Jul 17, 202471.0772.4870.3070.5870.582,319,800
Jul 16, 202469.0071.9868.9971.7171.712,382,400
Jul 15, 202467.5069.1367.2368.8868.881,320,700
Jul 12, 202464.7867.6164.7167.1667.161,541,700
Jul 11, 202465.6865.7164.0364.8864.881,109,100
Jul 10, 202464.3865.0363.3364.3264.321,269,100
Jul 09, 202465.4765.4763.5464.4164.411,088,700
Jul 08, 202468.6368.6665.0165.0565.051,783,300
Jul 05, 202468.6869.8168.5168.8668.861,016,300
Jul 03, 202467.9368.8667.4868.8268.821,020,800
Jul 02, 202466.5668.2565.8367.9867.981,135,700
Jul 01, 202466.1366.3765.0066.1966.191,548,800
Jun 28, 202464.7566.9664.5066.3166.314,180,600
Jun 27, 202463.1864.6962.8464.5164.511,347,300
Jun 26, 202463.0063.8162.2963.0563.051,463,600
Jun 25, 202463.7864.4663.0263.5363.531,835,100
Jun 24, 202464.2264.6263.5763.9863.981,671,000
Jun 21, 202463.5864.5362.8764.4164.412,547,900
Jun 20, 202463.1763.8662.5763.5663.561,640,400
Jun 18, 202463.0063.5562.0563.2563.252,275,400
Jun 17, 202463.5463.8162.8163.2463.241,322,600
Jun 14, 202465.8165.8863.7763.9263.921,834,300
Jun 13, 202467.8867.8865.7366.6366.631,128,600
Jun 12, 202466.7669.0066.4067.6567.652,048,300
Jun 11, 202466.5766.5765.0765.1365.131,328,000
Jun 10, 202465.6867.2565.6867.1867.181,077,100
Jun 07, 202466.0866.4365.6665.9565.95715,100
Jun 06, 202466.7567.2666.1166.5666.56805,800
Jun 05, 202465.6966.3264.9466.2866.281,372,800
Jun 04, 202464.2665.4863.4265.2565.252,228,900
Jun 03, 202467.5867.6465.0865.3765.371,533,400
May 31, 202467.2668.5465.7467.1367.131,339,700
May 30, 202468.6268.8667.0067.1667.161,242,800
May 29, 202468.0869.5867.9068.9668.96898,300
May 28, 202468.5569.2267.9068.8268.821,225,400
May 24, 202468.1069.0667.2868.7568.75773,800
May 23, 202470.0070.0067.6268.1768.171,526,400
May 22, 202470.0570.9769.3469.5769.571,526,900
May 21, 202470.2770.5969.8270.2470.241,007,900
May 20, 202469.5070.4469.5070.3870.38989,700
May 17, 202469.3669.6568.9269.4669.46772,800
May 16, 202470.0370.3669.0369.2369.231,371,600
May 15, 202469.1970.7869.0070.7070.701,326,400
May 14, 202467.9468.4767.5367.9367.93786,900
May 13, 202469.1569.4367.8167.8167.81814,300
May 10, 202468.2068.5867.4468.3068.301,329,800
May 09, 202468.2168.4767.6868.2368.23770,600
May 08, 202468.0168.8067.8168.0468.041,419,600
May 07, 202468.0569.0766.8068.4668.461,332,300
May 06, 202469.0769.0767.7868.5268.521,570,200
May 03, 202470.6570.6567.2568.1468.142,743,600
May 02, 202467.5272.4867.1869.2369.233,253,500
May 01, 202468.5870.2067.7568.2468.242,788,900
Apr 30, 202469.6170.2568.3668.4268.421,664,400
Apr 29, 202470.5872.0869.8570.1170.111,741,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...