Procore Technologies Inc (PCOR) Historical Stock Data
70.09 ↑0.27 (0.39%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCOR is down -0.34% a day on average. There have been 11 days where Procore Technologies Inc closed green and 19 days where PCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 70.62 | 70.09 | ↓$0.53 (-0.75%) | 69.93 | 70.98 | 1.26M |
| 2024-04-25 | 69.97 | 69.82 | ↓$0.15 (-0.21%) | 69.00 | 70.23 | 1.48M |
| 2024-04-24 | 72.31 | 71.11 | ↓$1.20 (-1.66%) | 70.47 | 72.61 | 0.93M |
| 2024-04-23 | 70.70 | 71.73 | ↑$1.03 (1.46%) | 70.42 | 72.41 | 1.66M |
| 2024-04-22 | 71.02 | 70.58 | ↓$0.44 (-0.62%) | 70.40 | 71.27 | 0.99M |
| 2024-04-19 | 71.62 | 70.29 | ↓$1.33 (-1.86%) | 69.73 | 71.95 | 1.26M |
| 2024-04-18 | 72.01 | 71.72 | ↓$0.29 (-0.40%) | 71.24 | 72.53 | 0.98M |
| 2024-04-17 | 73.25 | 71.75 | ↓$1.50 (-2.05%) | 71.67 | 74.05 | 0.95M |
| 2024-04-16 | 72.81 | 72.99 | ↑$0.18 (0.25%) | 72.07 | 73.43 | 1.01M |
| 2024-04-15 | 73.54 | 72.81 | ↓$0.73 (-0.99%) | 72.46 | 74.06 | 1.20M |
| 2024-04-12 | 74.52 | 73.44 | ↓$1.08 (-1.45%) | 72.97 | 75.04 | 837.96K |
| 2024-04-11 | 75.72 | 74.97 | ↓$0.75 (-0.99%) | 74.20 | 75.97 | 1.09M |
| 2024-04-10 | 77.44 | 75.52 | ↓$1.92 (-2.48%) | 75.17 | 78.14 | 1.34M |
| 2024-04-09 | 76.60 | 79.23 | ↑$2.63 (3.43%) | 76.58 | 79.38 | 1.56M |
| 2024-04-08 | 77.96 | 76.65 | ↓$1.31 (-1.68%) | 76.56 | 77.99 | 1.22M |
| 2024-04-05 | 77.62 | 77.88 | ↑$0.26 (0.33%) | 77.55 | 78.53 | 768.61K |
| 2024-04-04 | 78.81 | 77.67 | ↓$1.14 (-1.45%) | 77.66 | 79.90 | 1.42M |
| 2024-04-03 | 78.08 | 78.05 | ↓$0.03 (-0.04%) | 77.81 | 78.94 | 1.69M |
| 2024-04-02 | 79.03 | 78.61 | ↓$0.42 (-0.53%) | 76.18 | 79.16 | 0.90M |
| 2024-04-01 | 82.15 | 80.32 | ↓$1.83 (-2.23%) | 80.22 | 82.64 | 0.98M |
| 2024-03-28 | 81.66 | 82.17 | ↑$0.51 (0.62%) | 81.06 | 82.75 | 1M |
| 2024-03-27 | 83.16 | 81.63 | ↓$1.53 (-1.84%) | 80.98 | 83.35 | 2.06M |
| 2024-03-26 | 82.19 | 82.36 | ↑$0.17 (0.21%) | 81.59 | 82.92 | 737.81K |
| 2024-03-25 | 81.66 | 81.58 | ↓$0.08 (-0.10%) | 81.34 | 82.42 | 764.21K |
| 2024-03-22 | 81.19 | 81.88 | ↑$0.69 (0.85%) | 80.52 | 81.90 | 729.29K |
| 2024-03-21 | 81.25 | 81.18 | ↓$0.07 (-0.09%) | 81.02 | 82.36 | 1.33M |
| 2024-03-20 | 79.50 | 80.90 | ↑$1.40 (1.76%) | 79.09 | 81.22 | 658.26K |
| 2024-03-19 | 78.16 | 79.39 | ↑$1.23 (1.57%) | 77.41 | 79.72 | 640.52K |
| 2024-03-18 | 78.92 | 79.01 | ↑$0.09 (0.11%) | 77.66 | 79.19 | 1.41M |
| 2024-03-15 | 78.05 | 78.60 | ↑$0.55 (0.70%) | 77.18 | 78.82 | 2.59M |
Create an account or log in to view more rows.
$PCOR i'm out of slaps for the day
$PCOR we back boys
$PCOR Stair stepping nicely
$PCOR Buying more
$PCOR I'm friggin bored. Just give us our money already
$PCOR hot trash
$PCOR we need one good push to moon this.
$PCOR will be green by open
$PCOR today feels different to the moon
$PCOR great sale!!!! Buy buy buy