Procore Technologies, Inc. (PCOR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.33

+1.42

(+2.54%)

At close: 04:00PM EST

56.42

-0.91

(-1.59%)

After hours:

04:09PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	55.62	58.09	55.62	57.33	57.33	662,600
Jan 26, 2023	55.60	56.62	54.56	55.91	55.91	460,200
Jan 25, 2023	53.50	54.89	51.52	54.46	54.46	370,400
Jan 24, 2023	53.72	55.84	51.11	54.74	54.74	458,400
Jan 23, 2023	53.46	55.46	52.95	55.14	55.14	590,100
Jan 20, 2023	50.69	53.38	50.35	53.31	53.31	459,100
Jan 19, 2023	51.94	52.67	50.05	50.29	50.29	448,900
Jan 18, 2023	54.00	55.45	52.43	52.66	52.66	519,000
Jan 17, 2023	51.34	54.08	51.29	53.43	53.43	671,800
Jan 13, 2023	50.63	51.92	50.63	51.58	51.58	870,500
Jan 12, 2023	50.96	51.38	49.59	51.13	51.13	481,200
Jan 11, 2023	49.11	51.18	48.00	50.84	50.84	650,000
Jan 10, 2023	47.34	49.29	45.99	48.59	48.59	532,200
Jan 09, 2023	45.11	48.52	44.59	47.77	47.77	881,500
Jan 06, 2023	43.49	44.39	41.80	44.18	44.18	433,800
Jan 05, 2023	46.40	46.40	43.12	43.36	43.36	731,800
Jan 04, 2023	47.43	47.50	46.08	47.13	47.13	519,600
Jan 03, 2023	48.19	49.23	46.12	46.83	46.83	490,200
Dec 30, 2022	47.08	48.06	46.58	47.18	47.18	507,200
Dec 29, 2022	46.37	48.40	46.07	47.87	47.87	442,700
Dec 28, 2022	46.89	47.24	45.80	45.92	45.92	435,900
Dec 27, 2022	47.56	47.56	46.15	46.99	46.99	304,000
Dec 23, 2022	48.50	48.72	46.72	47.92	47.92	470,800
Dec 22, 2022	49.12	49.54	47.95	48.72	48.72	459,600
Dec 21, 2022	48.74	50.24	47.38	49.63	49.63	483,100
Dec 20, 2022	47.72	49.39	47.72	48.60	48.60	549,800
Dec 19, 2022	49.55	49.55	47.33	48.13	48.13	607,500
Dec 16, 2022	51.30	51.99	49.81	49.84	49.84	1,285,200
Dec 15, 2022	51.01	53.33	51.01	51.63	51.63	828,500
Dec 14, 2022	52.24	54.29	51.65	52.88	52.88	557,800
Dec 13, 2022	56.88	57.00	50.97	52.43	52.43	1,187,600
Dec 12, 2022	50.33	52.66	50.33	52.33	52.33	787,300
Dec 09, 2022	50.13	50.99	49.98	50.11	50.11	305,500
Dec 08, 2022	47.79	50.34	46.86	50.13	50.13	621,100
Dec 07, 2022	46.89	47.65	46.12	47.35	47.35	340,600
Dec 06, 2022	47.76	47.97	46.37	46.76	46.76	450,500
Dec 05, 2022	50.65	50.82	47.26	47.55	47.55	422,400
Dec 02, 2022	50.13	51.07	49.65	50.84	50.84	858,200
Dec 01, 2022	48.62	51.57	48.35	51.17	51.17	1,200,800
Nov 30, 2022	45.49	48.98	45.03	48.97	48.97	678,000
Nov 29, 2022	45.96	46.39	44.90	45.38	45.38	516,200
Nov 28, 2022	47.14	48.36	45.76	45.86	45.86	489,900
Nov 25, 2022	47.09	48.00	46.97	47.88	47.88	186,600
Nov 23, 2022	48.00	48.28	46.63	47.66	47.66	996,900
Nov 22, 2022	48.79	49.24	47.20	48.26	48.26	554,100
Nov 21, 2022	49.81	49.87	48.55	48.86	48.86	640,600
Nov 18, 2022	51.40	51.40	49.74	50.31	50.31	670,600
Nov 17, 2022	50.39	51.40	49.53	50.36	50.36	805,500
Nov 16, 2022	54.91	56.17	50.27	51.64	51.64	1,929,800
Nov 15, 2022	59.16	60.00	57.21	57.80	57.80	602,100
Nov 14, 2022	58.27	59.57	56.95	57.09	57.09	754,100
Nov 11, 2022	55.14	59.87	54.64	58.90	58.90	1,092,600
Nov 10, 2022	54.83	57.12	54.01	55.05	55.05	1,197,200
Nov 09, 2022	52.89	53.30	49.19	50.03	50.03	762,400
Nov 08, 2022	52.46	55.09	51.22	53.54	53.54	559,100
Nov 07, 2022	52.18	52.71	51.04	51.81	51.81	617,900
Nov 04, 2022	53.53	53.53	49.76	51.84	51.84	968,300
Nov 03, 2022	50.01	55.59	50.01	52.96	52.96	1,390,500
Nov 02, 2022	53.70	53.70	50.00	50.22	50.22	915,500
Nov 01, 2022	55.90	56.34	53.28	53.89	53.89	651,000
Oct 31, 2022	53.87	54.80	53.22	54.66	54.66	551,000
Oct 28, 2022	53.40	54.54	52.72	54.47	54.47	399,000
Oct 27, 2022	54.24	56.50	53.50	53.82	53.82	502,200
Oct 26, 2022	53.23	55.43	52.96	53.97	53.97	1,044,200
Oct 25, 2022	52.58	55.13	52.58	54.70	54.70	2,200,300
Oct 24, 2022	53.41	53.41	50.87	52.11	52.11	821,700
Oct 21, 2022	53.27	53.52	51.24	53.45	53.45	540,100
Oct 20, 2022	51.86	54.75	51.65	53.60	53.60	719,100
Oct 19, 2022	51.56	52.24	50.75	51.91	51.91	708,400
Oct 18, 2022	51.96	52.85	50.17	52.42	52.42	653,700
Oct 17, 2022	49.58	51.01	49.02	50.29	50.29	319,800
Oct 14, 2022	50.79	51.30	48.10	48.20	48.20	1,085,300
Oct 13, 2022	47.26	50.37	46.01	50.15	50.15	584,000
Oct 12, 2022	48.53	49.99	48.16	49.34	49.34	1,681,100
Oct 11, 2022	49.89	49.98	45.45	48.24	48.24	1,611,600
Oct 10, 2022	53.90	53.94	49.99	50.33	50.33	917,500
Oct 07, 2022	55.00	55.31	53.24	53.91	53.91	437,200
Oct 06, 2022	55.60	57.03	55.60	56.40	56.40	590,900
Oct 05, 2022	54.42	56.44	54.42	56.08	56.08	891,500
Oct 04, 2022	52.49	55.45	52.13	55.35	55.35	1,274,300
Oct 03, 2022	50.02	51.83	48.41	51.01	51.01	740,800
Sept 30, 2022	50.22	51.65	49.42	49.48	49.48	760,100
Sept 29, 2022	51.58	51.58	49.92	50.45	50.45	681,500
Sept 28, 2022	50.52	52.81	50.02	52.50	52.50	540,700
Sept 27, 2022	49.99	51.54	49.97	50.52	50.52	606,000
Sept 26, 2022	50.77	51.97	48.89	49.02	49.02	771,000
Sept 23, 2022	50.35	51.67	49.20	50.78	50.78	682,700
Sept 22, 2022	53.52	53.78	50.73	51.31	51.31	554,300
Sept 21, 2022	53.84	55.26	52.85	53.42	53.42	487,400
Sept 20, 2022	52.88	53.69	52.20	53.27	53.27	481,200
Sept 19, 2022	52.33	53.51	51.53	53.30	53.30	624,800
Sept 16, 2022	55.68	55.68	53.11	53.14	53.14	5,546,000
Sept 15, 2022	56.11	58.00	55.76	56.48	56.48	1,112,200
Sept 14, 2022	57.53	57.80	55.65	56.86	56.86	1,088,700
Sept 13, 2022	56.29	58.05	55.76	57.14	57.14	1,079,400
Sept 12, 2022	57.66	58.89	57.37	58.73	58.73	816,700
Sept 09, 2022	56.55	57.67	56.44	57.47	57.47	791,300
Sept 08, 2022	54.72	56.75	54.61	56.27	56.27	715,700
Sept 07, 2022	53.90	55.54	53.18	55.43	55.43	826,100
Sept 06, 2022	55.01	56.24	53.58	53.78	53.78	1,330,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7513+0.0007(+0.09%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,376.96+561.15(+1.82%)

Procore Technologies, Inc. (PCOR)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7513
+0.0007(+0.09%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,376.96
+561.15(+1.82%)