Canada markets closed

Procore Technologies, Inc. (PCOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.07-3.12 (-6.61%)
At close: 04:00PM EDT
44.07 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202246.1846.7843.9344.0744.07756,402
May 13, 202244.2447.3744.1447.1947.191,427,400
May 12, 202241.3244.7040.1343.1043.101,083,700
May 11, 202243.1945.1841.6342.1142.111,483,000
May 10, 202247.6548.1342.8844.0644.062,233,100
May 09, 202248.3448.8545.3146.2546.251,059,500
May 06, 202250.5751.3847.3949.9949.99641,000
May 05, 202254.0455.5850.0551.2351.23976,600
May 04, 202254.4355.0150.1554.2754.271,020,300
May 03, 202255.1956.2953.8854.4754.47817,900
May 02, 202254.9756.4453.9255.5055.501,578,700
Apr 29, 202255.7157.8655.3255.4755.471,246,700
Apr 28, 202252.6556.4951.4356.2056.20788,300
Apr 27, 202252.2953.7450.2051.7551.75503,700
Apr 26, 202253.8053.8050.8251.9551.95823,500
Apr 25, 202251.1353.8550.3953.7453.74738,500
Apr 22, 202250.8251.3649.9151.1451.141,344,500
Apr 21, 202253.8355.2449.9950.7750.77566,200
Apr 20, 202255.8856.4553.0553.1753.17423,800
Apr 19, 202252.8955.7152.5555.6055.60525,800
Apr 18, 202253.6553.7851.6853.1753.17614,500
Apr 14, 202255.3955.7953.8054.0454.04610,400
Apr 13, 202253.1655.5353.0355.4955.49407,000
Apr 12, 202254.3255.3552.9453.4653.46688,100
Apr 11, 202252.6254.6151.9953.7053.70736,200
Apr 08, 202253.6654.5352.4253.7153.71667,800
Apr 07, 202255.4057.0253.9954.0154.01706,800
Apr 06, 202257.4057.4054.5555.7855.78536,100
Apr 05, 202260.4260.4557.9458.6258.62885,200
Apr 04, 202260.4162.7760.2660.6060.60423,400
Apr 01, 202258.3761.4558.3760.0760.07497,500
Mar 31, 202258.5659.6957.8557.9657.96444,500
Mar 30, 202260.9961.4758.3558.8758.87351,700
Mar 29, 202260.0362.2559.6361.8161.81816,100
Mar 28, 202257.8659.4057.3658.8458.84941,500
Mar 25, 202260.3760.3757.3958.0058.001,280,900
Mar 24, 202259.8661.6658.6060.2760.27541,900
Mar 23, 202260.5062.2059.5660.1560.151,158,000
Mar 22, 202260.5163.4059.4061.6861.681,247,400
Mar 21, 202260.7562.2459.0160.8160.811,365,400
Mar 18, 202260.0063.7059.6761.5761.572,092,500
Mar 17, 202258.1561.2057.1860.0960.091,545,800
Mar 16, 202254.0057.7053.5057.5557.551,422,300
Mar 15, 202249.8253.3349.6353.2453.242,071,700
Mar 14, 202251.8552.3548.5049.8049.802,559,000
Mar 11, 202256.0057.0052.0652.2552.251,360,100
Mar 10, 202256.3757.2954.5055.7355.731,344,900
Mar 09, 202257.8559.9057.7157.8357.83735,800
Mar 08, 202257.3558.1055.0056.4956.49952,000
Mar 07, 202261.4561.6756.3157.7457.743,007,300
Mar 04, 202262.3962.7358.8760.7560.751,381,700
Mar 03, 202264.9464.9460.9262.1462.14880,300
Mar 02, 202265.9065.9362.1564.1864.181,006,600
Mar 01, 202264.9967.7764.2465.4165.41842,100
Feb 28, 202263.8767.2563.6965.1965.19905,400
Feb 25, 202265.3566.4962.9965.4765.471,293,500
Feb 24, 202256.7067.7756.2567.0667.061,460,700
Feb 23, 202262.0363.6858.4459.7759.773,027,000
Feb 22, 202262.8563.5961.3562.8862.881,344,100
Feb 18, 202266.5867.8263.5264.1064.101,419,500
Feb 17, 202268.3569.9865.1066.3466.34591,800
Feb 16, 202269.7969.7967.3369.3369.33327,600
Feb 15, 202267.7570.6867.3170.3470.34749,100
Feb 14, 202266.7569.8766.1166.4466.44513,000
Feb 11, 202268.7470.8666.0866.9966.99651,500
Feb 10, 202266.0670.0966.0068.8468.841,260,900
Feb 09, 202264.6168.0764.0368.0068.001,041,400
Feb 08, 202262.2263.5262.0163.3563.35848,200
Feb 07, 202262.4265.3261.7363.0063.001,474,100
Feb 04, 202259.7262.8959.2762.6062.602,347,800
Feb 03, 202261.4961.9359.4459.6159.61789,900
Feb 02, 202266.3666.3662.9863.4063.40549,700
Feb 01, 202263.6165.7561.3465.5965.59864,300
Jan 31, 202261.0863.2060.6462.5662.56969,600
Jan 28, 202259.3760.9957.4860.5360.531,074,700
Jan 27, 202260.1562.1557.7458.7858.781,205,600
Jan 26, 202260.2362.7158.3959.0559.05924,400
Jan 25, 202261.4362.2257.0158.0558.05825,900
Jan 24, 202260.1363.1056.0063.0163.011,269,700
Jan 21, 202262.9963.7161.4161.6361.63866,500
Jan 20, 202267.3968.2564.6965.0065.00550,000
Jan 19, 202265.8967.5965.1966.2966.29720,300
Jan 18, 202266.2768.5665.4265.9665.96662,900
Jan 14, 202269.0971.8466.3167.9867.98633,900
Jan 13, 202273.3573.3569.7970.2070.20511,700
Jan 12, 202274.8775.3672.1873.3073.30439,500
Jan 11, 202271.1175.0771.1174.1074.10502,800
Jan 10, 202269.7871.5266.9771.1871.181,089,600
Jan 07, 202273.1274.7771.1871.2171.21353,300
Jan 06, 202273.0975.2271.5172.9672.96651,600
Jan 05, 202276.9576.9570.6471.8571.85803,100
Jan 04, 202279.0579.2974.4676.9676.96635,900
Jan 03, 202280.2380.8178.0479.3779.37572,400
Dec 31, 202181.1383.7079.8179.9779.97416,200
Dec 30, 202181.2483.3280.4780.9780.97289,300
Dec 29, 202181.3682.1280.5781.0781.07437,300
Dec 28, 202183.0083.0080.1581.3981.39344,800
Dec 27, 202182.0083.4581.8282.5382.53332,100
Dec 23, 202181.1981.8179.8281.7281.72314,500
Dec 22, 202179.3881.4778.5880.8880.88765,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...