Procore Technologies Inc (NY: PCOR )

82.17 +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 81.66 82.75 81.06 82.17 1,001,294 +0.54(+0.66%)
Mar 27, 2024 83.16 83.35 80.98 81.63 2,060,722 -0.73(-0.89%)
Mar 26, 2024 82.19 82.92 81.59 82.36 737,813 +0.78(+0.96%)
Mar 25, 2024 81.66 82.42 81.34 81.58 764,206 -0.30(-0.37%)
Mar 22, 2024 81.19 81.90 80.52 81.88 729,294 +0.70(+0.86%)
Mar 21, 2024 81.25 82.36 81.02 81.18 1,329,363 +0.28(+0.35%)
Mar 20, 2024 79.50 81.22 79.09 80.90 658,257 +1.51(+1.90%)
Mar 19, 2024 78.16 79.72 77.41 79.39 640,521 +0.38(+0.48%)
Mar 18, 2024 78.92 79.19 77.66 79.01 1,407,759 +0.41(+0.52%)
Mar 15, 2024 78.05 78.82 77.18 78.60 2,591,015 -0.33(-0.42%)
Mar 14, 2024 78.99 79.17 77.72 78.93 1,576,453 -0.07(-0.09%)
Mar 13, 2024 79.00 79.62 78.14 79.00 1,108,844 -0.43(-0.54%)
Mar 12, 2024 80.00 80.40 78.59 79.43 809,516 -0.35(-0.44%)
Mar 11, 2024 78.54 79.82 77.93 79.78 956,695 +0.96(+1.22%)
Mar 08, 2024 79.39 80.43 78.53 78.82 1,726,948 -0.03(-0.04%)
Mar 07, 2024 78.43 79.03 77.56 78.85 928,904 +1.36(+1.76%)
Mar 06, 2024 76.42 78.07 75.57 77.49 815,671 +2.24(+2.98%)
Mar 05, 2024 77.44 77.44 74.21 75.25 1,118,757 -3.38(-4.30%)
Mar 04, 2024 78.97 79.27 77.41 78.63 606,890 -0.26(-0.33%)
Mar 01, 2024 78.26 80.00 77.50 78.89 2,178,903 +0.86(+1.10%)
Feb 29, 2024 77.30 78.28 76.29 78.03 1,637,980 +0.96(+1.25%)
Feb 28, 2024 76.64 77.60 76.15 77.07 1,020,008 +0.14(+0.18%)
Feb 27, 2024 74.30 77.78 74.19 76.93 1,883,921 +2.55(+3.43%)
Feb 26, 2024 73.92 75.14 73.80 74.38 1,690,254 +0.58(+0.79%)
Feb 23, 2024 73.87 74.67 72.25 73.80 1,284,737 -0.01(-0.01%)
Feb 22, 2024 74.44 74.44 72.57 73.81 2,233,325 +0.38(+0.52%)
Feb 21, 2024 72.37 74.99 72.13 73.43 2,071,332 -2.78(-3.65%)
Feb 20, 2024 74.66 76.30 74.03 76.21 1,882,808 +0.29(+0.38%)
Feb 16, 2024 74.00 78.72 69.34 75.92 4,641,467 +1.33(+1.78%)
Feb 15, 2024 74.40 75.68 74.07 74.59 2,055,925 +1.07(+1.46%)
Feb 14, 2024 72.63 74.60 72.05 73.52 1,627,496 +2.04(+2.85%)
Feb 13, 2024 71.15 73.23 70.03 71.48 1,535,080 -1.80(-2.46%)
Feb 12, 2024 74.42 75.00 72.93 73.28 1,226,245 -1.35(-1.81%)
Feb 09, 2024 74.97 75.59 74.48 74.63 1,742,064 +0.66(+0.89%)
Feb 08, 2024 72.48 74.72 72.45 73.97 655,649 +1.40(+1.93%)
Feb 07, 2024 72.51 73.37 71.36 72.57 541,384 +0.72(+1.00%)
Feb 06, 2024 71.90 72.45 71.13 71.85 481,648 +0.10(+0.14%)
Feb 05, 2024 73.19 73.19 70.72 71.75 990,389 -1.44(-1.97%)
Feb 02, 2024 71.91 73.72 71.30 73.19 874,999 +1.10(+1.53%)
Feb 01, 2024 71.39 72.37 69.99 72.09 711,919 +0.70(+0.98%)
Jan 31, 2024 72.81 73.30 70.92 71.39 1,019,939 -1.71(-2.34%)
Jan 30, 2024 72.67 73.44 72.23 73.10 1,474,196 +0.37(+0.51%)
Jan 29, 2024 70.78 72.81 70.51 72.73 774,961 +1.80(+2.54%)
Jan 26, 2024 70.00 71.32 70.00 70.93 1,093,324 +0.96(+1.37%)
Jan 25, 2024 71.92 72.48 69.36 69.97 938,539 -1.01(-1.42%)
Jan 24, 2024 73.00 73.00 70.90 70.98 648,243 -1.02(-1.42%)
Jan 23, 2024 72.21 72.43 70.38 72.00 677,406 +0.79(+1.11%)
Jan 22, 2024 69.67 71.55 69.67 71.21 905,010 +2.04(+2.95%)
Jan 19, 2024 68.30 69.18 67.10 69.17 555,366 +1.13(+1.66%)
Jan 18, 2024 68.12 68.35 66.68 68.04 684,141 +0.83(+1.23%)
Jan 17, 2024 67.51 67.70 65.27 67.21 849,383 -1.11(-1.62%)
Jan 16, 2024 68.26 68.58 66.80 68.32 929,307 -0.87(-1.26%)
Jan 12, 2024 69.58 69.81 68.87 69.19 724,346 +0.34(+0.49%)
Jan 11, 2024 69.66 70.61 68.53 68.85 1,413,285 -0.85(-1.22%)
Jan 10, 2024 70.05 70.24 68.75 69.70 777,909 -0.22(-0.31%)
Jan 09, 2024 66.76 70.00 66.76 69.92 952,811 +2.22(+3.28%)
Jan 08, 2024 65.90 67.77 65.80 67.70 559,152 +2.26(+3.45%)
Jan 05, 2024 64.60 66.44 64.57 65.44 666,136 +0.81(+1.25%)
Jan 04, 2024 64.81 65.33 64.09 64.63 1,060,941 +0.16(+0.25%)
Jan 03, 2024 66.26 66.91 64.04 64.47 1,622,323 -3.26(-4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.