Skip to main content

Procore Technologies Inc (NY: PCOR )

68.96 +0.14 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 68.08 69.58 67.90 68.96 898,283 +0.14(+0.20%)
May 28, 2024 68.55 69.22 67.90 68.82 1,225,749 +0.07(+0.10%)
May 24, 2024 68.10 69.06 67.28 68.75 773,781 +0.58(+0.85%)
May 23, 2024 70.00 70.00 67.62 68.17 1,526,346 -1.40(-2.01%)
May 22, 2024 70.05 70.97 69.34 69.57 1,526,916 -0.67(-0.95%)
May 21, 2024 70.27 70.59 69.82 70.24 1,007,853 -0.14(-0.20%)
May 20, 2024 69.50 70.44 69.50 70.38 989,696 +0.92(+1.32%)
May 17, 2024 69.36 69.66 68.92 69.46 772,798 +0.23(+0.33%)
May 16, 2024 70.03 70.36 69.03 69.23 1,371,607 -1.47(-2.08%)
May 15, 2024 69.19 70.78 69.00 70.70 1,326,427 +2.77(+4.08%)
May 14, 2024 67.94 68.47 67.53 67.93 786,850 +0.12(+0.18%)
May 13, 2024 69.15 69.42 67.81 67.81 814,279 -0.49(-0.72%)
May 10, 2024 68.20 68.58 67.44 68.30 1,329,813 +0.07(+0.10%)
May 09, 2024 68.21 68.47 67.68 68.23 770,599 +0.19(+0.28%)
May 08, 2024 68.01 68.80 67.81 68.04 1,419,648 -0.42(-0.61%)
May 07, 2024 68.05 69.06 66.80 68.46 1,332,312 -0.06(-0.09%)
May 06, 2024 69.07 69.07 67.78 68.52 1,570,177 +0.38(+0.56%)
May 03, 2024 70.65 70.65 67.25 68.14 2,757,938 -1.09(-1.57%)
May 02, 2024 67.52 72.48 67.18 69.23 3,253,469 +0.99(+1.45%)
May 01, 2024 68.58 70.20 67.75 68.24 2,788,930 -0.18(-0.26%)
Apr 30, 2024 69.61 70.25 68.36 68.42 1,664,450 -1.69(-2.41%)
Apr 29, 2024 70.58 72.08 69.85 70.11 1,741,140 +0.02(+0.03%)
Apr 26, 2024 70.62 70.98 69.93 70.09 1,258,020 +0.27(+0.39%)
Apr 25, 2024 69.97 70.23 69.00 69.82 1,477,015 -1.29(-1.81%)
Apr 24, 2024 72.31 72.61 70.47 71.11 933,626 -0.62(-0.86%)
Apr 23, 2024 70.70 72.41 70.42 71.73 1,661,181 +1.15(+1.63%)
Apr 22, 2024 71.02 71.27 70.40 70.58 988,230 +0.29(+0.41%)
Apr 19, 2024 71.62 71.95 69.73 70.29 1,263,915 -1.43(-1.99%)
Apr 18, 2024 72.01 72.53 71.24 71.72 982,164 -0.03(-0.04%)
Apr 17, 2024 73.25 74.05 71.67 71.75 949,730 -1.24(-1.70%)
Apr 16, 2024 72.81 73.43 72.07 72.99 1,012,891 +0.18(+0.25%)
Apr 15, 2024 73.54 74.06 72.46 72.81 1,197,049 -0.63(-0.86%)
Apr 12, 2024 74.52 75.03 72.97 73.44 837,959 -1.53(-2.04%)
Apr 11, 2024 75.72 75.97 74.20 74.97 1,094,017 -0.55(-0.73%)
Apr 10, 2024 77.44 78.14 75.17 75.52 1,343,408 -3.71(-4.68%)
Apr 09, 2024 76.60 79.38 76.58 79.23 1,560,507 +2.58(+3.37%)
Apr 08, 2024 77.96 77.99 76.56 76.65 1,224,161 -1.23(-1.58%)
Apr 05, 2024 77.62 78.53 77.55 77.88 768,607 +0.21(+0.27%)
Apr 04, 2024 78.81 79.90 77.66 77.67 1,424,710 -0.38(-0.49%)
Apr 03, 2024 78.08 78.94 77.81 78.05 1,688,061 -0.56(-0.71%)
Apr 02, 2024 79.03 79.16 76.18 78.61 901,706 -1.71(-2.13%)
Apr 01, 2024 82.15 82.64 80.22 80.32 984,149 -1.85(-2.25%)
Mar 28, 2024 81.66 82.75 81.06 82.17 1,001,295 +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%)
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.