Canada markets closed

Procore Technologies, Inc. (PCOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.52+1.50 (+3.06%)
At close: 04:00PM EDT
51.36 +0.84 (+1.66%)
After hours: 06:09PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202249.9951.5449.9950.5250.52594,041
Sept 26, 202250.7751.9748.8949.0249.02771,000
Sept 23, 202250.3551.6749.2050.7850.78682,700
Sept 22, 202253.5253.7850.7351.3151.31554,300
Sept 21, 202253.8455.2652.8553.4253.42487,400
Sept 20, 202252.8853.6952.2053.2753.27481,200
Sept 19, 202252.3353.5151.5353.3053.30624,800
Sept 16, 202255.6855.6853.1153.1453.145,479,700
Sept 15, 202256.1158.0055.7656.4856.481,112,200
Sept 14, 202257.5357.8055.6556.8656.861,088,700
Sept 13, 202256.2958.0555.7657.1457.141,079,400
Sept 12, 202257.6658.8957.3758.7358.73816,700
Sept 09, 202256.5557.6756.4457.4757.47791,300
Sept 08, 202254.7256.7554.6156.2756.27715,700
Sept 07, 202253.9055.5453.1855.4355.43826,100
Sept 06, 202255.0156.2453.5853.7853.781,330,000
Sept 02, 202254.0054.6253.2353.8453.841,083,600
Sept 01, 202253.9854.2651.8953.5153.511,469,600
Aug 31, 202254.3055.2553.8354.6054.60798,000
Aug 30, 202254.1854.8852.5753.7353.73630,900
Aug 29, 202252.8754.4852.6953.6953.69642,000
Aug 26, 202255.8755.9852.7354.0854.081,200,000
Aug 25, 202256.4857.2055.7956.3956.39828,300
Aug 24, 202255.5556.9155.5356.1056.101,155,200
Aug 23, 202253.7556.9153.5656.0456.041,337,700
Aug 22, 202257.6057.7655.6856.5556.55549,500
Aug 19, 202260.5360.5657.8258.8558.85621,500
Aug 18, 202261.2161.5760.2761.3761.37536,500
Aug 17, 202261.3561.8860.7561.4661.46441,300
Aug 16, 202262.3063.5961.1663.0863.08398,900
Aug 15, 202262.2163.4161.9763.0163.01295,600
Aug 12, 202263.3764.1562.4662.9062.90364,200
Aug 11, 202265.2765.9862.5963.2163.21829,200
Aug 10, 202264.1265.5563.7865.4265.42748,400
Aug 09, 202263.2463.9561.1261.6561.65783,400
Aug 08, 202262.8464.3362.0663.9063.90847,700
Aug 05, 202261.0463.4260.7263.0763.07959,900
Aug 04, 202260.3162.5158.8362.0462.041,468,800
Aug 03, 202254.9357.4853.9556.6456.64799,800
Aug 02, 202252.0254.1352.0254.0254.02810,300
Aug 01, 202251.1853.5950.0553.0853.08640,900
Jul 29, 202250.9952.5050.4151.7051.70426,800
Jul 28, 202249.2251.0148.7551.0051.00596,100
Jul 27, 202247.9849.4647.3549.1149.11616,700
Jul 26, 202247.3047.3045.9646.4546.45612,600
Jul 25, 202248.5648.6647.1547.5647.56658,700
Jul 22, 202251.0051.0047.8048.4548.45270,000
Jul 21, 202249.2950.9149.1950.5850.58409,800
Jul 20, 202246.7050.2446.7049.5249.52565,700
Jul 19, 202246.0446.4244.2646.1946.19298,200
Jul 18, 202245.9347.5745.2845.3145.31373,700
Jul 15, 202244.9445.4543.5345.3645.36510,900
Jul 14, 202245.4845.4843.4543.8743.87500,400
Jul 13, 202244.4746.3443.8845.8045.80481,600
Jul 12, 202249.7150.6245.6645.6645.66712,900
Jul 11, 202250.3750.5048.2549.4349.43295,900
Jul 08, 202249.1351.3548.6450.3250.32369,900
Jul 07, 202247.8150.1747.3549.7649.76531,200
Jul 06, 202249.0149.7446.9847.8147.81474,600
Jul 05, 202245.4549.0545.0049.0149.01675,200
Jul 01, 202245.6747.4145.1246.0746.07572,400
Jun 30, 202246.6246.8544.2245.3945.391,423,700
Jun 29, 202247.1747.5146.0047.4047.40449,600
Jun 28, 202249.9350.9846.7847.3447.34520,300
Jun 27, 202251.0051.1749.2650.2450.24527,000
Jun 24, 202250.0051.3149.6751.1551.151,138,800
Jun 23, 202247.0049.5646.7149.5249.52875,000
Jun 22, 202245.9947.6645.2846.6346.63676,100
Jun 21, 202246.1547.8746.1546.4446.44764,100
Jun 17, 202245.8547.1345.2845.7645.761,057,400
Jun 16, 202243.9545.5743.0844.6444.64707,300
Jun 15, 202244.6346.4644.0445.7245.72704,100
Jun 14, 202242.3843.1041.0743.0043.00876,400
Jun 13, 202242.5443.2241.1241.9841.981,232,500
Jun 10, 202246.4946.5343.1944.2244.22607,600
Jun 09, 202250.0250.4647.2647.2747.27829,400
Jun 08, 202249.0251.0849.0250.3650.361,075,900
Jun 07, 202246.2349.6046.2349.5349.531,003,700
Jun 06, 202247.4048.1146.2146.7646.76915,700
Jun 03, 202247.6948.0746.0946.3446.34757,300
Jun 02, 202245.3349.3345.3348.4748.471,316,900
Jun 01, 202245.3746.7044.0745.4245.421,124,600
May 31, 202248.3148.8645.2145.5045.501,568,300
May 27, 202243.9948.6043.9348.5348.531,306,000
May 26, 202241.6943.8841.6943.4643.46893,600
May 25, 202240.2842.8040.0042.3742.371,405,700
May 24, 202242.1942.4440.0140.5740.57853,600
May 23, 202243.2543.4441.0942.9942.99949,700
May 20, 202244.6045.0041.7143.5143.511,265,300
May 19, 202241.6044.5340.8944.0544.051,812,600
May 18, 202242.7343.4440.7941.6641.66491,200
May 17, 202245.0746.0042.1443.4843.48830,200
May 16, 202246.1846.7843.9344.0744.07760,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...