Procore Technologies, Inc. (PCOR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2023 | 56.55 | 57.34 | 56.03 | 56.47 | 56.47 | 814,100 |
| Nov 24, 2023 | 56.26 | 56.81 | 55.70 | 56.80 | 56.80 | 299,900 |
| Nov 22, 2023 | 55.91 | 57.10 | 55.07 | 56.66 | 56.66 | 1,485,700 |
| Nov 21, 2023 | 56.00 | 56.60 | 54.71 | 55.25 | 55.25 | 1,157,400 |
| Nov 20, 2023 | 56.25 | 56.99 | 55.70 | 56.41 | 56.41 | 1,021,200 |
| Nov 17, 2023 | 55.94 | 56.29 | 55.27 | 55.85 | 55.85 | 894,400 |
| Nov 16, 2023 | 55.77 | 56.26 | 54.83 | 55.82 | 55.82 | 829,400 |
| Nov 15, 2023 | 56.44 | 58.90 | 56.19 | 56.45 | 56.45 | 1,684,200 |
| Nov 14, 2023 | 54.00 | 56.93 | 53.84 | 55.93 | 55.93 | 1,443,100 |
| Nov 13, 2023 | 51.74 | 52.34 | 50.85 | 52.23 | 52.23 | 772,600 |
| Nov 10, 2023 | 50.06 | 52.09 | 49.80 | 52.04 | 52.04 | 1,280,600 |
| Nov 09, 2023 | 53.39 | 53.51 | 49.96 | 50.00 | 50.00 | 1,725,900 |
| Nov 08, 2023 | 53.24 | 53.81 | 52.26 | 53.14 | 53.14 | 1,130,000 |
| Nov 07, 2023 | 51.56 | 53.69 | 51.28 | 53.21 | 53.21 | 1,601,700 |
| Nov 06, 2023 | 52.39 | 52.39 | 49.95 | 50.78 | 50.78 | 1,557,300 |
| Nov 03, 2023 | 51.48 | 52.96 | 50.56 | 52.22 | 52.22 | 2,992,600 |
| Nov 02, 2023 | 49.70 | 51.23 | 48.11 | 50.47 | 50.47 | 9,875,000 |
| Nov 01, 2023 | 61.10 | 61.31 | 58.21 | 60.17 | 60.17 | 2,386,000 |
| Oct 31, 2023 | 60.92 | 62.53 | 60.15 | 61.09 | 61.09 | 1,033,300 |
| Oct 30, 2023 | 61.56 | 62.07 | 60.13 | 60.79 | 60.79 | 1,038,100 |
| Oct 27, 2023 | 61.76 | 62.04 | 60.44 | 60.98 | 60.98 | 850,200 |
| Oct 26, 2023 | 62.00 | 62.86 | 60.67 | 60.97 | 60.97 | 765,000 |
| Oct 25, 2023 | 64.11 | 64.11 | 60.88 | 61.39 | 61.39 | 804,100 |
| Oct 24, 2023 | 63.69 | 65.65 | 63.24 | 64.62 | 64.62 | 987,600 |
| Oct 23, 2023 | 62.14 | 63.65 | 61.18 | 63.00 | 63.00 | 787,500 |
| Oct 20, 2023 | 64.26 | 64.26 | 61.48 | 62.88 | 62.88 | 785,700 |
| Oct 19, 2023 | 66.00 | 66.31 | 64.42 | 64.55 | 64.55 | 1,057,800 |
| Oct 18, 2023 | 68.68 | 68.83 | 65.21 | 65.23 | 65.23 | 1,492,700 |
| Oct 17, 2023 | 68.17 | 70.20 | 67.73 | 69.28 | 69.28 | 935,300 |
| Oct 16, 2023 | 68.10 | 70.16 | 67.87 | 68.88 | 68.88 | 688,700 |
| Oct 13, 2023 | 68.00 | 68.03 | 66.63 | 67.80 | 67.80 | 742,200 |
| Oct 12, 2023 | 69.10 | 69.33 | 66.82 | 67.69 | 67.69 | 592,700 |
| Oct 11, 2023 | 68.80 | 69.51 | 68.48 | 69.17 | 69.17 | 615,700 |
| Oct 10, 2023 | 68.62 | 70.08 | 68.26 | 68.50 | 68.50 | 889,600 |
| Oct 09, 2023 | 68.63 | 70.28 | 68.29 | 68.63 | 68.63 | 1,245,300 |
| Oct 06, 2023 | 65.74 | 69.97 | 65.47 | 69.60 | 69.60 | 1,411,800 |
| Oct 05, 2023 | 65.36 | 66.68 | 64.74 | 66.41 | 66.41 | 864,000 |
| Oct 04, 2023 | 64.47 | 65.89 | 63.44 | 65.70 | 65.70 | 800,500 |
| Oct 03, 2023 | 66.07 | 66.82 | 63.60 | 64.02 | 64.02 | 1,159,900 |
| Oct 02, 2023 | 65.07 | 66.76 | 64.74 | 66.74 | 66.74 | 981,600 |
| Sept 29, 2023 | 66.28 | 67.54 | 65.28 | 65.32 | 65.32 | 935,100 |
| Sept 28, 2023 | 64.81 | 66.83 | 64.36 | 65.61 | 65.61 | 1,103,900 |
| Sept 27, 2023 | 61.97 | 65.80 | 61.73 | 64.95 | 64.95 | 1,253,400 |
| Sept 26, 2023 | 63.84 | 64.12 | 61.16 | 61.54 | 61.54 | 898,000 |
| Sept 25, 2023 | 63.61 | 64.97 | 63.61 | 64.41 | 64.41 | 965,400 |
| Sept 22, 2023 | 64.04 | 64.98 | 63.22 | 64.20 | 64.20 | 1,084,200 |
| Sept 21, 2023 | 64.08 | 64.75 | 62.34 | 62.96 | 62.96 | 2,624,100 |
| Sept 20, 2023 | 63.25 | 66.47 | 62.91 | 65.06 | 65.06 | 1,647,600 |
| Sept 19, 2023 | 63.17 | 63.69 | 61.72 | 63.15 | 63.15 | 1,280,100 |
| Sept 18, 2023 | 63.10 | 64.93 | 62.52 | 63.50 | 63.50 | 2,311,100 |
| Sept 15, 2023 | 62.29 | 64.12 | 61.79 | 64.00 | 64.00 | 2,722,300 |
| Sept 14, 2023 | 63.40 | 64.28 | 62.44 | 63.52 | 63.52 | 806,600 |
| Sept 13, 2023 | 63.56 | 64.50 | 62.57 | 63.09 | 63.09 | 795,600 |
| Sept 12, 2023 | 63.64 | 66.00 | 63.29 | 63.90 | 63.90 | 1,082,600 |
| Sept 11, 2023 | 66.15 | 67.00 | 65.66 | 66.28 | 66.28 | 789,800 |
| Sept 08, 2023 | 67.76 | 68.38 | 65.70 | 65.75 | 65.75 | 688,600 |
| Sept 07, 2023 | 66.08 | 67.97 | 65.31 | 67.58 | 67.58 | 593,100 |
| Sept 06, 2023 | 67.51 | 67.89 | 66.20 | 67.20 | 67.20 | 729,900 |
| Sept 05, 2023 | 67.77 | 67.98 | 67.06 | 67.94 | 67.94 | 652,300 |
| Sept 01, 2023 | 68.18 | 68.85 | 67.55 | 68.02 | 68.02 | 501,900 |
| Aug 31, 2023 | 67.21 | 68.22 | 66.88 | 67.55 | 67.55 | 1,102,300 |
| Aug 30, 2023 | 66.28 | 67.51 | 65.89 | 67.08 | 67.08 | 624,100 |
| Aug 29, 2023 | 64.81 | 67.47 | 64.75 | 66.28 | 66.28 | 886,700 |
| Aug 28, 2023 | 63.73 | 65.67 | 63.73 | 65.17 | 65.17 | 654,300 |
| Aug 25, 2023 | 62.69 | 64.33 | 62.58 | 63.96 | 63.96 | 475,600 |
| Aug 24, 2023 | 64.44 | 64.44 | 62.76 | 62.79 | 62.79 | 661,400 |
| Aug 23, 2023 | 62.53 | 64.36 | 62.01 | 63.78 | 63.78 | 1,027,100 |
| Aug 22, 2023 | 62.99 | 63.65 | 62.13 | 62.48 | 62.48 | 653,200 |
| Aug 21, 2023 | 63.25 | 64.47 | 61.93 | 62.37 | 62.37 | 790,700 |
| Aug 18, 2023 | 61.41 | 63.75 | 60.91 | 63.29 | 63.29 | 967,600 |
| Aug 17, 2023 | 63.01 | 63.58 | 61.84 | 62.26 | 62.26 | 510,600 |
| Aug 16, 2023 | 62.48 | 63.23 | 61.90 | 63.01 | 63.01 | 940,800 |
| Aug 15, 2023 | 64.60 | 64.92 | 62.48 | 62.75 | 62.75 | 1,325,100 |
| Aug 14, 2023 | 65.24 | 65.42 | 64.07 | 64.76 | 64.76 | 902,200 |
| Aug 11, 2023 | 65.90 | 66.61 | 64.86 | 65.69 | 65.69 | 605,300 |
| Aug 10, 2023 | 65.85 | 67.28 | 65.17 | 66.20 | 66.20 | 913,700 |
| Aug 09, 2023 | 64.88 | 66.13 | 63.90 | 66.00 | 66.00 | 917,500 |
| Aug 08, 2023 | 63.07 | 64.93 | 62.36 | 64.89 | 64.89 | 1,635,100 |
| Aug 07, 2023 | 65.51 | 65.66 | 63.97 | 64.72 | 64.72 | 1,287,900 |
| Aug 04, 2023 | 67.64 | 68.15 | 65.29 | 65.60 | 65.60 | 1,534,700 |
| Aug 03, 2023 | 70.43 | 71.64 | 66.53 | 67.16 | 67.16 | 2,506,300 |
| Aug 02, 2023 | 74.05 | 74.64 | 70.53 | 72.39 | 72.39 | 1,367,700 |
| Aug 01, 2023 | 75.10 | 76.86 | 74.29 | 75.66 | 75.66 | 1,560,700 |
| Jul 31, 2023 | 73.76 | 75.99 | 73.76 | 75.85 | 75.85 | 1,078,600 |
| Jul 28, 2023 | 73.05 | 74.33 | 72.52 | 73.74 | 73.74 | 818,000 |
| Jul 27, 2023 | 73.37 | 73.67 | 70.36 | 70.80 | 70.80 | 412,300 |
| Jul 26, 2023 | 72.15 | 73.13 | 71.58 | 71.99 | 71.99 | 484,000 |
| Jul 25, 2023 | 70.90 | 72.91 | 70.47 | 72.40 | 72.40 | 1,073,700 |
| Jul 24, 2023 | 71.92 | 72.12 | 69.85 | 70.55 | 70.55 | 439,300 |
| Jul 21, 2023 | 72.64 | 73.13 | 70.40 | 70.99 | 70.99 | 960,400 |
| Jul 20, 2023 | 72.50 | 72.64 | 71.10 | 71.96 | 71.96 | 945,200 |
| Jul 19, 2023 | 75.00 | 76.25 | 72.37 | 72.51 | 72.51 | 1,186,300 |
| Jul 18, 2023 | 73.86 | 75.03 | 73.32 | 74.69 | 74.69 | 746,000 |
| Jul 17, 2023 | 72.14 | 74.07 | 71.63 | 73.78 | 73.78 | 722,200 |
| Jul 14, 2023 | 73.42 | 73.82 | 71.97 | 72.12 | 72.12 | 892,800 |
| Jul 13, 2023 | 72.13 | 74.70 | 71.69 | 72.87 | 72.87 | 1,491,800 |
| Jul 12, 2023 | 69.99 | 71.33 | 69.09 | 70.93 | 70.93 | 1,816,500 |
| Jul 11, 2023 | 66.78 | 69.91 | 66.47 | 68.99 | 68.99 | 1,524,400 |
| Jul 10, 2023 | 63.33 | 65.43 | 62.97 | 65.27 | 65.27 | 935,700 |
| Jul 07, 2023 | 63.46 | 64.98 | 63.46 | 63.70 | 63.70 | 415,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.