Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Procore Technologies, Inc. (PCOR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.92-3.80 (-4.59%)
At close: 04:00PM EST
78.92 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202183.0783.2576.7578.9278.92805,000
Dec 02, 202177.3382.8577.3382.7282.72802,400
Dec 01, 202185.2385.5077.7578.0578.05734,500
Nov 30, 202183.4785.0481.4784.7684.76835,300
Nov 29, 202180.5484.0279.3183.3083.30557,300
Nov 26, 202179.6181.8878.3679.6679.66175,600
Nov 24, 202177.3681.4476.1880.9980.99825,100
Nov 23, 202182.0083.0676.8478.3378.331,221,100
Nov 22, 202188.0088.7580.0083.2083.201,160,100
Nov 19, 202187.0190.8586.5288.7588.75794,100
Nov 18, 202187.1088.0985.0086.4986.49540,100
Nov 17, 202187.1187.7384.5187.2387.23547,300
Nov 16, 202186.5088.1884.7986.9686.96980,200
Nov 15, 202188.0988.0985.0185.5485.54626,200
Nov 12, 202188.6990.0487.5688.8988.89265,800
Nov 11, 202192.0093.2488.5788.6488.64861,300
Nov 10, 202192.9193.8891.2392.1992.19713,400
Nov 09, 202189.4994.1189.1594.0094.00657,500
Nov 08, 202193.7597.6092.5194.3094.30447,100
Nov 05, 202197.6598.9891.2794.2494.241,089,900
Nov 04, 202195.6697.6795.5196.8396.83257,200
Nov 03, 202195.5096.2893.5695.6795.67241,000
Nov 02, 202190.8495.5290.7995.0595.05555,500
Nov 01, 202192.0993.1689.8090.8490.84320,100
Oct 29, 202193.1694.1790.8991.4591.45175,400
Oct 28, 202191.0895.5990.7593.1393.13508,400
Oct 27, 202194.5394.7590.5590.7190.71300,600
Oct 26, 202199.3099.3093.8694.2694.26371,300
Oct 25, 2021100.77101.0897.5498.0098.00234,300
Oct 22, 2021104.28104.78100.01100.45100.45145,800
Oct 21, 2021100.10105.2999.69104.86104.86237,200
Oct 20, 202198.82100.9397.29100.10100.10178,600
Oct 19, 202196.1498.7693.7498.2698.26275,100
Oct 18, 202194.6297.0291.5395.6895.68329,100
Oct 15, 202195.7595.7592.6895.2595.25246,500
Oct 14, 202193.9496.0093.3894.8894.88221,600
Oct 13, 202190.3994.4290.3992.7392.73306,400
Oct 12, 202188.4390.0787.7589.7189.71154,500
Oct 11, 202190.9291.3087.8788.1588.15310,900
Oct 08, 202191.7793.0090.5791.3091.30363,400
Oct 07, 202193.8194.7890.5092.1392.13198,400
Oct 06, 202191.7394.4990.1592.9992.99260,300
Oct 05, 202188.8393.0188.7192.9392.93358,100
Oct 04, 202189.0291.2585.2188.3188.31589,400
Oct 01, 202189.4590.3185.4589.9989.99295,500
Sep 30, 202188.0790.8887.6189.3489.34490,700
Sep 29, 202188.5790.4785.5387.8687.86353,400
Sep 28, 202194.5095.1787.5188.0288.02659,500
Sep 27, 202195.4196.4294.0096.0096.00220,300
Sep 24, 202194.8196.0194.5095.2295.22223,000
Sep 23, 202192.3395.1889.3194.6894.68269,400
Sep 22, 202191.0493.0690.2690.6490.64156,100
Sep 21, 202189.9190.9989.0490.2090.20133,600
Sep 20, 202190.6991.4788.1289.2489.24165,100
Sep 17, 202196.5597.4193.2693.2693.26843,200
Sep 16, 202190.8296.5990.2296.5696.56434,700
Sep 15, 202186.0091.0086.0090.1090.10254,300
Sep 14, 202188.4890.3285.4686.3186.31290,600
Sep 13, 202193.1393.1387.7188.4088.40262,300
Sep 10, 202194.0394.9491.1692.4192.41318,400
Sep 09, 202194.4997.9993.1193.3993.39289,000
Sep 08, 202198.8799.7694.0094.8194.81248,200
Sep 07, 2021101.82102.0097.8499.0099.00430,000
Sep 03, 202197.66104.2497.66102.05102.05662,200
Sep 02, 202195.4098.4394.2398.2698.26428,300
Sep 01, 202191.7495.8591.0395.4695.46295,500
Aug 31, 202194.6894.6890.0390.7090.70240,100
Aug 30, 202195.2597.8794.0094.6794.67333,100
Aug 27, 202188.9595.7788.3295.0895.08669,600
Aug 26, 202187.3890.0087.3889.2689.26432,700
Aug 25, 202187.8389.3286.9088.8888.88410,900
Aug 24, 202187.3588.7587.3287.4887.48285,900
Aug 23, 202185.9989.2285.9987.3387.33596,800
Aug 20, 202186.1688.0285.7886.0086.00435,100
Aug 19, 202184.2589.3682.7587.4587.45588,400
Aug 18, 202186.7589.2585.0085.8385.831,423,100
Aug 17, 202190.1392.6388.3589.3589.35364,600
Aug 16, 202193.0093.0589.0089.9589.95187,400
Aug 13, 202196.2997.0692.5992.8592.85196,900
Aug 12, 202197.1197.9994.7095.9795.97224,300
Aug 11, 202194.0397.1092.3597.0997.09247,000
Aug 10, 202198.87100.0294.3494.5094.50163,900
Aug 09, 2021100.00100.9798.3898.3898.38231,800
Aug 06, 202198.78101.4892.8399.7999.79562,000
Aug 05, 2021101.42102.2697.2898.1498.14170,100
Aug 04, 2021104.73106.61100.95101.02101.02144,600
Aug 03, 2021105.87107.12104.11104.63104.6377,800
Aug 02, 2021104.31108.75104.28105.94105.94145,300
Jul 30, 2021102.01104.42100.79103.28103.28187,600
Jul 29, 2021100.28103.6799.84101.81101.81164,300
Jul 28, 202199.77100.3297.9899.8299.82191,300
Jul 27, 202198.8999.9095.3999.3799.37126,000
Jul 26, 202198.97100.4298.3599.4999.49135,700
Jul 23, 202197.18100.0096.6098.8998.89187,900
Jul 22, 202197.6898.9994.8296.7596.75171,900
Jul 21, 202195.3896.3393.9995.2395.23137,200
Jul 20, 202194.2595.2693.1395.0095.00136,700
Jul 19, 202194.4694.4892.0094.2194.21104,700
Jul 16, 202192.2995.0091.9194.4494.44249,700
Jul 15, 202196.0096.0090.1992.3792.37367,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement