Canada markets open in 2 hours 23 minutes

Procore Technologies, Inc. (PCOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.47-0.33 (-0.58%)
At close: 04:00PM EST
56.47 0.00 (0.00%)
After hours: 04:03PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202356.5557.3456.0356.4756.47814,100
Nov 24, 202356.2656.8155.7056.8056.80299,900
Nov 22, 202355.9157.1055.0756.6656.661,485,700
Nov 21, 202356.0056.6054.7155.2555.251,157,400
Nov 20, 202356.2556.9955.7056.4156.411,021,200
Nov 17, 202355.9456.2955.2755.8555.85894,400
Nov 16, 202355.7756.2654.8355.8255.82829,400
Nov 15, 202356.4458.9056.1956.4556.451,684,200
Nov 14, 202354.0056.9353.8455.9355.931,443,100
Nov 13, 202351.7452.3450.8552.2352.23772,600
Nov 10, 202350.0652.0949.8052.0452.041,280,600
Nov 09, 202353.3953.5149.9650.0050.001,725,900
Nov 08, 202353.2453.8152.2653.1453.141,130,000
Nov 07, 202351.5653.6951.2853.2153.211,601,700
Nov 06, 202352.3952.3949.9550.7850.781,557,300
Nov 03, 202351.4852.9650.5652.2252.222,992,600
Nov 02, 202349.7051.2348.1150.4750.479,875,000
Nov 01, 202361.1061.3158.2160.1760.172,386,000
Oct 31, 202360.9262.5360.1561.0961.091,033,300
Oct 30, 202361.5662.0760.1360.7960.791,038,100
Oct 27, 202361.7662.0460.4460.9860.98850,200
Oct 26, 202362.0062.8660.6760.9760.97765,000
Oct 25, 202364.1164.1160.8861.3961.39804,100
Oct 24, 202363.6965.6563.2464.6264.62987,600
Oct 23, 202362.1463.6561.1863.0063.00787,500
Oct 20, 202364.2664.2661.4862.8862.88785,700
Oct 19, 202366.0066.3164.4264.5564.551,057,800
Oct 18, 202368.6868.8365.2165.2365.231,492,700
Oct 17, 202368.1770.2067.7369.2869.28935,300
Oct 16, 202368.1070.1667.8768.8868.88688,700
Oct 13, 202368.0068.0366.6367.8067.80742,200
Oct 12, 202369.1069.3366.8267.6967.69592,700
Oct 11, 202368.8069.5168.4869.1769.17615,700
Oct 10, 202368.6270.0868.2668.5068.50889,600
Oct 09, 202368.6370.2868.2968.6368.631,245,300
Oct 06, 202365.7469.9765.4769.6069.601,411,800
Oct 05, 202365.3666.6864.7466.4166.41864,000
Oct 04, 202364.4765.8963.4465.7065.70800,500
Oct 03, 202366.0766.8263.6064.0264.021,159,900
Oct 02, 202365.0766.7664.7466.7466.74981,600
Sept 29, 202366.2867.5465.2865.3265.32935,100
Sept 28, 202364.8166.8364.3665.6165.611,103,900
Sept 27, 202361.9765.8061.7364.9564.951,253,400
Sept 26, 202363.8464.1261.1661.5461.54898,000
Sept 25, 202363.6164.9763.6164.4164.41965,400
Sept 22, 202364.0464.9863.2264.2064.201,084,200
Sept 21, 202364.0864.7562.3462.9662.962,624,100
Sept 20, 202363.2566.4762.9165.0665.061,647,600
Sept 19, 202363.1763.6961.7263.1563.151,280,100
Sept 18, 202363.1064.9362.5263.5063.502,311,100
Sept 15, 202362.2964.1261.7964.0064.002,722,300
Sept 14, 202363.4064.2862.4463.5263.52806,600
Sept 13, 202363.5664.5062.5763.0963.09795,600
Sept 12, 202363.6466.0063.2963.9063.901,082,600
Sept 11, 202366.1567.0065.6666.2866.28789,800
Sept 08, 202367.7668.3865.7065.7565.75688,600
Sept 07, 202366.0867.9765.3167.5867.58593,100
Sept 06, 202367.5167.8966.2067.2067.20729,900
Sept 05, 202367.7767.9867.0667.9467.94652,300
Sept 01, 202368.1868.8567.5568.0268.02501,900
Aug 31, 202367.2168.2266.8867.5567.551,102,300
Aug 30, 202366.2867.5165.8967.0867.08624,100
Aug 29, 202364.8167.4764.7566.2866.28886,700
Aug 28, 202363.7365.6763.7365.1765.17654,300
Aug 25, 202362.6964.3362.5863.9663.96475,600
Aug 24, 202364.4464.4462.7662.7962.79661,400
Aug 23, 202362.5364.3662.0163.7863.781,027,100
Aug 22, 202362.9963.6562.1362.4862.48653,200
Aug 21, 202363.2564.4761.9362.3762.37790,700
Aug 18, 202361.4163.7560.9163.2963.29967,600
Aug 17, 202363.0163.5861.8462.2662.26510,600
Aug 16, 202362.4863.2361.9063.0163.01940,800
Aug 15, 202364.6064.9262.4862.7562.751,325,100
Aug 14, 202365.2465.4264.0764.7664.76902,200
Aug 11, 202365.9066.6164.8665.6965.69605,300
Aug 10, 202365.8567.2865.1766.2066.20913,700
Aug 09, 202364.8866.1363.9066.0066.00917,500
Aug 08, 202363.0764.9362.3664.8964.891,635,100
Aug 07, 202365.5165.6663.9764.7264.721,287,900
Aug 04, 202367.6468.1565.2965.6065.601,534,700
Aug 03, 202370.4371.6466.5367.1667.162,506,300
Aug 02, 202374.0574.6470.5372.3972.391,367,700
Aug 01, 202375.1076.8674.2975.6675.661,560,700
Jul 31, 202373.7675.9973.7675.8575.851,078,600
Jul 28, 202373.0574.3372.5273.7473.74818,000
Jul 27, 202373.3773.6770.3670.8070.80412,300
Jul 26, 202372.1573.1371.5871.9971.99484,000
Jul 25, 202370.9072.9170.4772.4072.401,073,700
Jul 24, 202371.9272.1269.8570.5570.55439,300
Jul 21, 202372.6473.1370.4070.9970.99960,400
Jul 20, 202372.5072.6471.1071.9671.96945,200
Jul 19, 202375.0076.2572.3772.5172.511,186,300
Jul 18, 202373.8675.0373.3274.6974.69746,000
Jul 17, 202372.1474.0771.6373.7873.78722,200
Jul 14, 202373.4273.8271.9772.1272.12892,800
Jul 13, 202372.1374.7071.6972.8772.871,491,800
Jul 12, 202369.9971.3369.0970.9370.931,816,500
Jul 11, 202366.7869.9166.4768.9968.991,524,400
Jul 10, 202363.3365.4362.9765.2765.27935,700
Jul 07, 202363.4664.9863.4663.7063.70415,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...