Procore Technologies, Inc. (PCOR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 46.18 | 46.78 | 43.93 | 44.07 | 44.07 | 756,402 |
| May 13, 2022 | 44.24 | 47.37 | 44.14 | 47.19 | 47.19 | 1,427,400 |
| May 12, 2022 | 41.32 | 44.70 | 40.13 | 43.10 | 43.10 | 1,083,700 |
| May 11, 2022 | 43.19 | 45.18 | 41.63 | 42.11 | 42.11 | 1,483,000 |
| May 10, 2022 | 47.65 | 48.13 | 42.88 | 44.06 | 44.06 | 2,233,100 |
| May 09, 2022 | 48.34 | 48.85 | 45.31 | 46.25 | 46.25 | 1,059,500 |
| May 06, 2022 | 50.57 | 51.38 | 47.39 | 49.99 | 49.99 | 641,000 |
| May 05, 2022 | 54.04 | 55.58 | 50.05 | 51.23 | 51.23 | 976,600 |
| May 04, 2022 | 54.43 | 55.01 | 50.15 | 54.27 | 54.27 | 1,020,300 |
| May 03, 2022 | 55.19 | 56.29 | 53.88 | 54.47 | 54.47 | 817,900 |
| May 02, 2022 | 54.97 | 56.44 | 53.92 | 55.50 | 55.50 | 1,578,700 |
| Apr 29, 2022 | 55.71 | 57.86 | 55.32 | 55.47 | 55.47 | 1,246,700 |
| Apr 28, 2022 | 52.65 | 56.49 | 51.43 | 56.20 | 56.20 | 788,300 |
| Apr 27, 2022 | 52.29 | 53.74 | 50.20 | 51.75 | 51.75 | 503,700 |
| Apr 26, 2022 | 53.80 | 53.80 | 50.82 | 51.95 | 51.95 | 823,500 |
| Apr 25, 2022 | 51.13 | 53.85 | 50.39 | 53.74 | 53.74 | 738,500 |
| Apr 22, 2022 | 50.82 | 51.36 | 49.91 | 51.14 | 51.14 | 1,344,500 |
| Apr 21, 2022 | 53.83 | 55.24 | 49.99 | 50.77 | 50.77 | 566,200 |
| Apr 20, 2022 | 55.88 | 56.45 | 53.05 | 53.17 | 53.17 | 423,800 |
| Apr 19, 2022 | 52.89 | 55.71 | 52.55 | 55.60 | 55.60 | 525,800 |
| Apr 18, 2022 | 53.65 | 53.78 | 51.68 | 53.17 | 53.17 | 614,500 |
| Apr 14, 2022 | 55.39 | 55.79 | 53.80 | 54.04 | 54.04 | 610,400 |
| Apr 13, 2022 | 53.16 | 55.53 | 53.03 | 55.49 | 55.49 | 407,000 |
| Apr 12, 2022 | 54.32 | 55.35 | 52.94 | 53.46 | 53.46 | 688,100 |
| Apr 11, 2022 | 52.62 | 54.61 | 51.99 | 53.70 | 53.70 | 736,200 |
| Apr 08, 2022 | 53.66 | 54.53 | 52.42 | 53.71 | 53.71 | 667,800 |
| Apr 07, 2022 | 55.40 | 57.02 | 53.99 | 54.01 | 54.01 | 706,800 |
| Apr 06, 2022 | 57.40 | 57.40 | 54.55 | 55.78 | 55.78 | 536,100 |
| Apr 05, 2022 | 60.42 | 60.45 | 57.94 | 58.62 | 58.62 | 885,200 |
| Apr 04, 2022 | 60.41 | 62.77 | 60.26 | 60.60 | 60.60 | 423,400 |
| Apr 01, 2022 | 58.37 | 61.45 | 58.37 | 60.07 | 60.07 | 497,500 |
| Mar 31, 2022 | 58.56 | 59.69 | 57.85 | 57.96 | 57.96 | 444,500 |
| Mar 30, 2022 | 60.99 | 61.47 | 58.35 | 58.87 | 58.87 | 351,700 |
| Mar 29, 2022 | 60.03 | 62.25 | 59.63 | 61.81 | 61.81 | 816,100 |
| Mar 28, 2022 | 57.86 | 59.40 | 57.36 | 58.84 | 58.84 | 941,500 |
| Mar 25, 2022 | 60.37 | 60.37 | 57.39 | 58.00 | 58.00 | 1,280,900 |
| Mar 24, 2022 | 59.86 | 61.66 | 58.60 | 60.27 | 60.27 | 541,900 |
| Mar 23, 2022 | 60.50 | 62.20 | 59.56 | 60.15 | 60.15 | 1,158,000 |
| Mar 22, 2022 | 60.51 | 63.40 | 59.40 | 61.68 | 61.68 | 1,247,400 |
| Mar 21, 2022 | 60.75 | 62.24 | 59.01 | 60.81 | 60.81 | 1,365,400 |
| Mar 18, 2022 | 60.00 | 63.70 | 59.67 | 61.57 | 61.57 | 2,092,500 |
| Mar 17, 2022 | 58.15 | 61.20 | 57.18 | 60.09 | 60.09 | 1,545,800 |
| Mar 16, 2022 | 54.00 | 57.70 | 53.50 | 57.55 | 57.55 | 1,422,300 |
| Mar 15, 2022 | 49.82 | 53.33 | 49.63 | 53.24 | 53.24 | 2,071,700 |
| Mar 14, 2022 | 51.85 | 52.35 | 48.50 | 49.80 | 49.80 | 2,559,000 |
| Mar 11, 2022 | 56.00 | 57.00 | 52.06 | 52.25 | 52.25 | 1,360,100 |
| Mar 10, 2022 | 56.37 | 57.29 | 54.50 | 55.73 | 55.73 | 1,344,900 |
| Mar 09, 2022 | 57.85 | 59.90 | 57.71 | 57.83 | 57.83 | 735,800 |
| Mar 08, 2022 | 57.35 | 58.10 | 55.00 | 56.49 | 56.49 | 952,000 |
| Mar 07, 2022 | 61.45 | 61.67 | 56.31 | 57.74 | 57.74 | 3,007,300 |
| Mar 04, 2022 | 62.39 | 62.73 | 58.87 | 60.75 | 60.75 | 1,381,700 |
| Mar 03, 2022 | 64.94 | 64.94 | 60.92 | 62.14 | 62.14 | 880,300 |
| Mar 02, 2022 | 65.90 | 65.93 | 62.15 | 64.18 | 64.18 | 1,006,600 |
| Mar 01, 2022 | 64.99 | 67.77 | 64.24 | 65.41 | 65.41 | 842,100 |
| Feb 28, 2022 | 63.87 | 67.25 | 63.69 | 65.19 | 65.19 | 905,400 |
| Feb 25, 2022 | 65.35 | 66.49 | 62.99 | 65.47 | 65.47 | 1,293,500 |
| Feb 24, 2022 | 56.70 | 67.77 | 56.25 | 67.06 | 67.06 | 1,460,700 |
| Feb 23, 2022 | 62.03 | 63.68 | 58.44 | 59.77 | 59.77 | 3,027,000 |
| Feb 22, 2022 | 62.85 | 63.59 | 61.35 | 62.88 | 62.88 | 1,344,100 |
| Feb 18, 2022 | 66.58 | 67.82 | 63.52 | 64.10 | 64.10 | 1,419,500 |
| Feb 17, 2022 | 68.35 | 69.98 | 65.10 | 66.34 | 66.34 | 591,800 |
| Feb 16, 2022 | 69.79 | 69.79 | 67.33 | 69.33 | 69.33 | 327,600 |
| Feb 15, 2022 | 67.75 | 70.68 | 67.31 | 70.34 | 70.34 | 749,100 |
| Feb 14, 2022 | 66.75 | 69.87 | 66.11 | 66.44 | 66.44 | 513,000 |
| Feb 11, 2022 | 68.74 | 70.86 | 66.08 | 66.99 | 66.99 | 651,500 |
| Feb 10, 2022 | 66.06 | 70.09 | 66.00 | 68.84 | 68.84 | 1,260,900 |
| Feb 09, 2022 | 64.61 | 68.07 | 64.03 | 68.00 | 68.00 | 1,041,400 |
| Feb 08, 2022 | 62.22 | 63.52 | 62.01 | 63.35 | 63.35 | 848,200 |
| Feb 07, 2022 | 62.42 | 65.32 | 61.73 | 63.00 | 63.00 | 1,474,100 |
| Feb 04, 2022 | 59.72 | 62.89 | 59.27 | 62.60 | 62.60 | 2,347,800 |
| Feb 03, 2022 | 61.49 | 61.93 | 59.44 | 59.61 | 59.61 | 789,900 |
| Feb 02, 2022 | 66.36 | 66.36 | 62.98 | 63.40 | 63.40 | 549,700 |
| Feb 01, 2022 | 63.61 | 65.75 | 61.34 | 65.59 | 65.59 | 864,300 |
| Jan 31, 2022 | 61.08 | 63.20 | 60.64 | 62.56 | 62.56 | 969,600 |
| Jan 28, 2022 | 59.37 | 60.99 | 57.48 | 60.53 | 60.53 | 1,074,700 |
| Jan 27, 2022 | 60.15 | 62.15 | 57.74 | 58.78 | 58.78 | 1,205,600 |
| Jan 26, 2022 | 60.23 | 62.71 | 58.39 | 59.05 | 59.05 | 924,400 |
| Jan 25, 2022 | 61.43 | 62.22 | 57.01 | 58.05 | 58.05 | 825,900 |
| Jan 24, 2022 | 60.13 | 63.10 | 56.00 | 63.01 | 63.01 | 1,269,700 |
| Jan 21, 2022 | 62.99 | 63.71 | 61.41 | 61.63 | 61.63 | 866,500 |
| Jan 20, 2022 | 67.39 | 68.25 | 64.69 | 65.00 | 65.00 | 550,000 |
| Jan 19, 2022 | 65.89 | 67.59 | 65.19 | 66.29 | 66.29 | 720,300 |
| Jan 18, 2022 | 66.27 | 68.56 | 65.42 | 65.96 | 65.96 | 662,900 |
| Jan 14, 2022 | 69.09 | 71.84 | 66.31 | 67.98 | 67.98 | 633,900 |
| Jan 13, 2022 | 73.35 | 73.35 | 69.79 | 70.20 | 70.20 | 511,700 |
| Jan 12, 2022 | 74.87 | 75.36 | 72.18 | 73.30 | 73.30 | 439,500 |
| Jan 11, 2022 | 71.11 | 75.07 | 71.11 | 74.10 | 74.10 | 502,800 |
| Jan 10, 2022 | 69.78 | 71.52 | 66.97 | 71.18 | 71.18 | 1,089,600 |
| Jan 07, 2022 | 73.12 | 74.77 | 71.18 | 71.21 | 71.21 | 353,300 |
| Jan 06, 2022 | 73.09 | 75.22 | 71.51 | 72.96 | 72.96 | 651,600 |
| Jan 05, 2022 | 76.95 | 76.95 | 70.64 | 71.85 | 71.85 | 803,100 |
| Jan 04, 2022 | 79.05 | 79.29 | 74.46 | 76.96 | 76.96 | 635,900 |
| Jan 03, 2022 | 80.23 | 80.81 | 78.04 | 79.37 | 79.37 | 572,400 |
| Dec 31, 2021 | 81.13 | 83.70 | 79.81 | 79.97 | 79.97 | 416,200 |
| Dec 30, 2021 | 81.24 | 83.32 | 80.47 | 80.97 | 80.97 | 289,300 |
| Dec 29, 2021 | 81.36 | 82.12 | 80.57 | 81.07 | 81.07 | 437,300 |
| Dec 28, 2021 | 83.00 | 83.00 | 80.15 | 81.39 | 81.39 | 344,800 |
| Dec 27, 2021 | 82.00 | 83.45 | 81.82 | 82.53 | 82.53 | 332,100 |
| Dec 23, 2021 | 81.19 | 81.81 | 79.82 | 81.72 | 81.72 | 314,500 |
| Dec 22, 2021 | 79.38 | 81.47 | 78.58 | 80.88 | 80.88 | 765,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
