Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202355.6258.0955.6257.3357.33662,600
Jan 26, 202355.6056.6254.5655.9155.91460,200
Jan 25, 202353.5054.8951.5254.4654.46370,400
Jan 24, 202353.7255.8451.1154.7454.74458,400
Jan 23, 202353.4655.4652.9555.1455.14590,100
Jan 20, 202350.6953.3850.3553.3153.31459,100
Jan 19, 202351.9452.6750.0550.2950.29448,900
Jan 18, 202354.0055.4552.4352.6652.66519,000
Jan 17, 202351.3454.0851.2953.4353.43671,800
Jan 13, 202350.6351.9250.6351.5851.58870,500
Jan 12, 202350.9651.3849.5951.1351.13481,200
Jan 11, 202349.1151.1848.0050.8450.84650,000
Jan 10, 202347.3449.2945.9948.5948.59532,200
Jan 09, 202345.1148.5244.5947.7747.77881,500
Jan 06, 202343.4944.3941.8044.1844.18433,800
Jan 05, 202346.4046.4043.1243.3643.36731,800
Jan 04, 202347.4347.5046.0847.1347.13519,600
Jan 03, 202348.1949.2346.1246.8346.83490,200
Dec 30, 202247.0848.0646.5847.1847.18507,200
Dec 29, 202246.3748.4046.0747.8747.87442,700
Dec 28, 202246.8947.2445.8045.9245.92435,900
Dec 27, 202247.5647.5646.1546.9946.99304,000
Dec 23, 202248.5048.7246.7247.9247.92470,800
Dec 22, 202249.1249.5447.9548.7248.72459,600
Dec 21, 202248.7450.2447.3849.6349.63483,100
Dec 20, 202247.7249.3947.7248.6048.60549,800
Dec 19, 202249.5549.5547.3348.1348.13607,500
Dec 16, 202251.3051.9949.8149.8449.841,285,200
Dec 15, 202251.0153.3351.0151.6351.63828,500
Dec 14, 202252.2454.2951.6552.8852.88557,800
Dec 13, 202256.8857.0050.9752.4352.431,187,600
Dec 12, 202250.3352.6650.3352.3352.33787,300
Dec 09, 202250.1350.9949.9850.1150.11305,500
Dec 08, 202247.7950.3446.8650.1350.13621,100
Dec 07, 202246.8947.6546.1247.3547.35340,600
Dec 06, 202247.7647.9746.3746.7646.76450,500
Dec 05, 202250.6550.8247.2647.5547.55422,400
Dec 02, 202250.1351.0749.6550.8450.84858,200
Dec 01, 202248.6251.5748.3551.1751.171,200,800
Nov 30, 202245.4948.9845.0348.9748.97678,000
Nov 29, 202245.9646.3944.9045.3845.38516,200
Nov 28, 202247.1448.3645.7645.8645.86489,900
Nov 25, 202247.0948.0046.9747.8847.88186,600
Nov 23, 202248.0048.2846.6347.6647.66996,900
Nov 22, 202248.7949.2447.2048.2648.26554,100
Nov 21, 202249.8149.8748.5548.8648.86640,600
Nov 18, 202251.4051.4049.7450.3150.31670,600
Nov 17, 202250.3951.4049.5350.3650.36805,500
Nov 16, 202254.9156.1750.2751.6451.641,929,800
Nov 15, 202259.1660.0057.2157.8057.80602,100
Nov 14, 202258.2759.5756.9557.0957.09754,100
Nov 11, 202255.1459.8754.6458.9058.901,092,600
Nov 10, 202254.8357.1254.0155.0555.051,197,200
Nov 09, 202252.8953.3049.1950.0350.03762,400
Nov 08, 202252.4655.0951.2253.5453.54559,100
Nov 07, 202252.1852.7151.0451.8151.81617,900
Nov 04, 202253.5353.5349.7651.8451.84968,300
Nov 03, 202250.0155.5950.0152.9652.961,390,500
Nov 02, 202253.7053.7050.0050.2250.22915,500
Nov 01, 202255.9056.3453.2853.8953.89651,000
Oct 31, 202253.8754.8053.2254.6654.66551,000
Oct 28, 202253.4054.5452.7254.4754.47399,000
Oct 27, 202254.2456.5053.5053.8253.82502,200
Oct 26, 202253.2355.4352.9653.9753.971,044,200
Oct 25, 202252.5855.1352.5854.7054.702,200,300
Oct 24, 202253.4153.4150.8752.1152.11821,700
Oct 21, 202253.2753.5251.2453.4553.45540,100
Oct 20, 202251.8654.7551.6553.6053.60719,100
Oct 19, 202251.5652.2450.7551.9151.91708,400
Oct 18, 202251.9652.8550.1752.4252.42653,700
Oct 17, 202249.5851.0149.0250.2950.29319,800
Oct 14, 202250.7951.3048.1048.2048.201,085,300
Oct 13, 202247.2650.3746.0150.1550.15584,000
Oct 12, 202248.5349.9948.1649.3449.341,681,100
Oct 11, 202249.8949.9845.4548.2448.241,611,600
Oct 10, 202253.9053.9449.9950.3350.33917,500
Oct 07, 202255.0055.3153.2453.9153.91437,200
Oct 06, 202255.6057.0355.6056.4056.40590,900
Oct 05, 202254.4256.4454.4256.0856.08891,500
Oct 04, 202252.4955.4552.1355.3555.351,274,300
Oct 03, 202250.0251.8348.4151.0151.01740,800
Sept 30, 202250.2251.6549.4249.4849.48760,100
Sept 29, 202251.5851.5849.9250.4550.45681,500
Sept 28, 202250.5252.8150.0252.5052.50540,700
Sept 27, 202249.9951.5449.9750.5250.52606,000
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, 202255.6855.6853.1153.1453.145,546,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...