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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	49.99	51.54	49.99	50.52	50.52	594,041
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	5,479,700
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
Sept 02, 2022	54.00	54.62	53.23	53.84	53.84	1,083,600
Sept 01, 2022	53.98	54.26	51.89	53.51	53.51	1,469,600
Aug 31, 2022	54.30	55.25	53.83	54.60	54.60	798,000
Aug 30, 2022	54.18	54.88	52.57	53.73	53.73	630,900
Aug 29, 2022	52.87	54.48	52.69	53.69	53.69	642,000
Aug 26, 2022	55.87	55.98	52.73	54.08	54.08	1,200,000
Aug 25, 2022	56.48	57.20	55.79	56.39	56.39	828,300
Aug 24, 2022	55.55	56.91	55.53	56.10	56.10	1,155,200
Aug 23, 2022	53.75	56.91	53.56	56.04	56.04	1,337,700
Aug 22, 2022	57.60	57.76	55.68	56.55	56.55	549,500
Aug 19, 2022	60.53	60.56	57.82	58.85	58.85	621,500
Aug 18, 2022	61.21	61.57	60.27	61.37	61.37	536,500
Aug 17, 2022	61.35	61.88	60.75	61.46	61.46	441,300
Aug 16, 2022	62.30	63.59	61.16	63.08	63.08	398,900
Aug 15, 2022	62.21	63.41	61.97	63.01	63.01	295,600
Aug 12, 2022	63.37	64.15	62.46	62.90	62.90	364,200
Aug 11, 2022	65.27	65.98	62.59	63.21	63.21	829,200
Aug 10, 2022	64.12	65.55	63.78	65.42	65.42	748,400
Aug 09, 2022	63.24	63.95	61.12	61.65	61.65	783,400
Aug 08, 2022	62.84	64.33	62.06	63.90	63.90	847,700
Aug 05, 2022	61.04	63.42	60.72	63.07	63.07	959,900
Aug 04, 2022	60.31	62.51	58.83	62.04	62.04	1,468,800
Aug 03, 2022	54.93	57.48	53.95	56.64	56.64	799,800
Aug 02, 2022	52.02	54.13	52.02	54.02	54.02	810,300
Aug 01, 2022	51.18	53.59	50.05	53.08	53.08	640,900
Jul 29, 2022	50.99	52.50	50.41	51.70	51.70	426,800
Jul 28, 2022	49.22	51.01	48.75	51.00	51.00	596,100
Jul 27, 2022	47.98	49.46	47.35	49.11	49.11	616,700
Jul 26, 2022	47.30	47.30	45.96	46.45	46.45	612,600
Jul 25, 2022	48.56	48.66	47.15	47.56	47.56	658,700
Jul 22, 2022	51.00	51.00	47.80	48.45	48.45	270,000
Jul 21, 2022	49.29	50.91	49.19	50.58	50.58	409,800
Jul 20, 2022	46.70	50.24	46.70	49.52	49.52	565,700
Jul 19, 2022	46.04	46.42	44.26	46.19	46.19	298,200
Jul 18, 2022	45.93	47.57	45.28	45.31	45.31	373,700
Jul 15, 2022	44.94	45.45	43.53	45.36	45.36	510,900
Jul 14, 2022	45.48	45.48	43.45	43.87	43.87	500,400
Jul 13, 2022	44.47	46.34	43.88	45.80	45.80	481,600
Jul 12, 2022	49.71	50.62	45.66	45.66	45.66	712,900
Jul 11, 2022	50.37	50.50	48.25	49.43	49.43	295,900
Jul 08, 2022	49.13	51.35	48.64	50.32	50.32	369,900
Jul 07, 2022	47.81	50.17	47.35	49.76	49.76	531,200
Jul 06, 2022	49.01	49.74	46.98	47.81	47.81	474,600
Jul 05, 2022	45.45	49.05	45.00	49.01	49.01	675,200
Jul 01, 2022	45.67	47.41	45.12	46.07	46.07	572,400
Jun 30, 2022	46.62	46.85	44.22	45.39	45.39	1,423,700
Jun 29, 2022	47.17	47.51	46.00	47.40	47.40	449,600
Jun 28, 2022	49.93	50.98	46.78	47.34	47.34	520,300
Jun 27, 2022	51.00	51.17	49.26	50.24	50.24	527,000
Jun 24, 2022	50.00	51.31	49.67	51.15	51.15	1,138,800
Jun 23, 2022	47.00	49.56	46.71	49.52	49.52	875,000
Jun 22, 2022	45.99	47.66	45.28	46.63	46.63	676,100
Jun 21, 2022	46.15	47.87	46.15	46.44	46.44	764,100
Jun 17, 2022	45.85	47.13	45.28	45.76	45.76	1,057,400
Jun 16, 2022	43.95	45.57	43.08	44.64	44.64	707,300
Jun 15, 2022	44.63	46.46	44.04	45.72	45.72	704,100
Jun 14, 2022	42.38	43.10	41.07	43.00	43.00	876,400
Jun 13, 2022	42.54	43.22	41.12	41.98	41.98	1,232,500
Jun 10, 2022	46.49	46.53	43.19	44.22	44.22	607,600
Jun 09, 2022	50.02	50.46	47.26	47.27	47.27	829,400
Jun 08, 2022	49.02	51.08	49.02	50.36	50.36	1,075,900
Jun 07, 2022	46.23	49.60	46.23	49.53	49.53	1,003,700
Jun 06, 2022	47.40	48.11	46.21	46.76	46.76	915,700
Jun 03, 2022	47.69	48.07	46.09	46.34	46.34	757,300
Jun 02, 2022	45.33	49.33	45.33	48.47	48.47	1,316,900
Jun 01, 2022	45.37	46.70	44.07	45.42	45.42	1,124,600
May 31, 2022	48.31	48.86	45.21	45.50	45.50	1,568,300
May 27, 2022	43.99	48.60	43.93	48.53	48.53	1,306,000
May 26, 2022	41.69	43.88	41.69	43.46	43.46	893,600
May 25, 2022	40.28	42.80	40.00	42.37	42.37	1,405,700
May 24, 2022	42.19	42.44	40.01	40.57	40.57	853,600
May 23, 2022	43.25	43.44	41.09	42.99	42.99	949,700
May 20, 2022	44.60	45.00	41.71	43.51	43.51	1,265,300
May 19, 2022	41.60	44.53	40.89	44.05	44.05	1,812,600
May 18, 2022	42.73	43.44	40.79	41.66	41.66	491,200
May 17, 2022	45.07	46.00	42.14	43.48	43.48	830,200
May 16, 2022	46.18	46.78	43.93	44.07	44.07	760,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7257-0.0030(-0.41%)

CRUDE OIL77.41-1.09(-1.39%)

BTC-CAD26,064.34-1,256.85(-4.60%)

Procore Technologies, Inc. (PCOR)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7257
-0.0030(-0.41%)

CRUDE OIL
77.41
-1.09(-1.39%)

BTC-CAD
26,064.34
-1,256.85(-4.60%)