UK markets close in 6 hours 56 minutes

Procore Technologies, Inc. (PCOR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.72-0.03 (-0.04%)
At close: 04:00PM EDT
70.00 -1.72 (-2.40%)
After hours: 06:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202472.0172.5371.2471.7271.72982,200
17 Apr 202473.2574.0571.6771.7571.75949,700
16 Apr 202472.8173.4372.0772.9972.991,013,000
15 Apr 202473.5474.0672.4672.8172.811,197,000
12 Apr 202474.5275.0472.9773.4473.44837,900
11 Apr 202475.7275.9774.2074.9774.971,094,000
10 Apr 202477.4478.1475.1775.5275.521,343,300
09 Apr 202476.6079.3876.5879.2379.231,560,500
08 Apr 202477.9677.9976.5676.6576.651,224,400
05 Apr 202477.6278.5377.5577.8877.88768,600
04 Apr 202478.8179.9077.6677.6777.671,424,700
03 Apr 202478.0878.9477.8178.0578.051,688,100
02 Apr 202479.0379.1576.1878.6178.61901,700
01 Apr 202482.1582.6480.2280.3280.32984,100
28 Mar 202481.6682.7581.0682.1782.171,001,300
27 Mar 202483.1683.3580.9881.6381.632,060,700
26 Mar 202482.1982.9281.5982.3682.36737,800
25 Mar 202481.6682.4281.3481.5881.58764,200
22 Mar 202481.1981.9080.5281.8881.88729,300
21 Mar 202481.2582.3681.0281.1881.181,329,400
20 Mar 202479.5081.2279.0980.9080.90658,200
19 Mar 202478.1679.7277.4179.3979.39640,500
18 Mar 202478.9279.1977.6579.0179.011,407,800
15 Mar 202478.0578.8277.1878.6078.602,591,000
14 Mar 202478.9979.1777.7178.9378.931,576,500
13 Mar 202479.0079.6278.1479.0079.001,108,800
12 Mar 202480.0080.4078.5979.4379.43809,500
11 Mar 202478.5479.8277.9379.7879.78956,700
08 Mar 202479.3980.4378.5378.8278.821,726,900
07 Mar 202478.4379.0377.5678.8578.85928,800
06 Mar 202476.4278.0775.5777.4977.49815,700
05 Mar 202477.4477.4474.2175.2575.251,118,700
04 Mar 202478.9779.2777.4178.6378.63606,900
01 Mar 202478.2680.0077.5078.8978.892,178,900
29 Feb 202477.3078.2876.2978.0378.031,638,000
28 Feb 202476.6477.6076.1577.0777.071,020,000
27 Feb 202474.3077.7874.1976.9376.931,884,200
26 Feb 202473.9275.1473.8074.3874.381,690,200
23 Feb 202473.8774.6772.2573.8073.801,284,700
22 Feb 202474.4474.4472.5773.8173.812,233,300
21 Feb 202472.3774.9972.1373.4373.432,071,300
20 Feb 202474.6676.3074.0376.2176.211,882,800
16 Feb 202474.0078.7269.3475.9275.924,641,400
15 Feb 202474.4075.6874.0774.5974.592,058,100
14 Feb 202472.6374.6072.0573.5273.521,627,500
13 Feb 202471.1573.2370.0371.4871.481,535,100
12 Feb 202474.4275.0072.9373.2873.281,226,200
09 Feb 202474.9775.5974.4874.6374.631,742,000
08 Feb 202472.4874.7272.4573.9773.97655,600
07 Feb 202472.5173.3771.3672.5772.57541,400
06 Feb 202471.9072.4571.1371.8571.85481,600
05 Feb 202473.1973.1970.7271.7571.75990,400
02 Feb 202471.9173.7171.3073.1973.19875,000
01 Feb 202471.3972.3769.9972.0972.09711,900
31 Jan 202472.8173.3070.9271.3971.391,019,900
30 Jan 202472.6773.4472.2373.1073.101,474,200
29 Jan 202470.7872.8170.5172.7372.73775,000
26 Jan 202470.0071.3270.0070.9370.931,093,300
25 Jan 202471.9272.4869.3669.9769.97938,500
24 Jan 202473.0073.0070.9070.9870.98648,200
23 Jan 202472.2172.4370.3872.0072.00676,700
22 Jan 202469.6771.5569.6771.2171.21905,000
19 Jan 202468.3069.1867.1069.1769.17555,400
18 Jan 202468.1268.3566.6868.0468.04684,100
17 Jan 202467.5167.7065.2767.2167.21849,400
16 Jan 202468.2668.5866.8068.3268.32929,300
12 Jan 202469.5869.8168.8769.1969.19724,300
11 Jan 202469.6670.6168.5368.8568.851,413,300
10 Jan 202470.0570.2468.7569.7069.70777,900
09 Jan 202466.7670.0066.7669.9269.92952,800
08 Jan 202465.9067.7765.8067.7067.70559,200
05 Jan 202464.6066.4464.5765.4465.44666,100
04 Jan 202464.8165.3364.0964.6364.631,060,900
03 Jan 202466.2666.9164.0464.4764.471,622,300
02 Jan 202468.7569.2267.0767.7367.731,226,000
29 Dec 202369.7170.4569.1669.2269.22801,300
28 Dec 202369.7070.4269.5270.0570.05879,200
27 Dec 202369.8270.1869.3870.0970.09524,500
26 Dec 202369.4570.3268.9769.6969.69762,700
22 Dec 202368.3569.5968.1669.3769.371,042,800
21 Dec 202367.7968.3366.4468.1668.16880,600
20 Dec 202367.0768.8166.4566.6766.671,220,900
19 Dec 202367.8868.8567.1167.5367.531,153,500
18 Dec 202365.5268.9565.5267.6167.611,841,400
15 Dec 202365.3267.5864.4467.3867.383,127,800
14 Dec 202361.9666.1561.5066.0266.025,166,600
13 Dec 202358.5861.6357.6360.9960.992,205,800
12 Dec 202359.4459.5058.2558.6258.621,228,400
11 Dec 202358.4559.9358.3559.5759.571,048,300
08 Dec 202358.1359.3557.8058.7258.721,801,600
07 Dec 202359.5659.5658.0758.5458.54954,100
06 Dec 202360.5161.3159.4459.7059.701,299,000
05 Dec 202361.3261.3359.8461.1861.181,256,000
04 Dec 202359.6762.3358.2561.9561.951,685,000
01 Dec 202358.9960.9258.4260.3860.381,640,400
30 Nov 202360.2160.4958.0859.0959.091,068,600
29 Nov 202358.2960.2957.6759.5259.521,409,300
28 Nov 202355.6058.1155.5157.5857.58906,500
27 Nov 202356.5557.3456.0356.4756.47814,100
24 Nov 202356.2656.8155.7056.8056.80299,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...