Procore Technologies Inc (PCOR) Historical Stock Data
81.63 ↓0.73 (-0.89%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCOR is up 0.50% a day on average. There have been 20 days where Procore Technologies Inc closed green and 10 days where PCOR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 78.99 | 78.93 | ↓$0.06 (-0.08%) | 77.72 | 79.17 | 1.58M |
2024-03-13 | 79.00 | 79.00 | ↑$0.00 (0.00%) | 78.14 | 79.62 | 1.11M |
2024-03-12 | 80.00 | 79.43 | ↓$0.57 (-0.71%) | 78.59 | 80.40 | 809.52K |
2024-03-11 | 78.54 | 79.78 | ↑$1.24 (1.58%) | 77.93 | 79.82 | 0.96M |
2024-03-08 | 79.39 | 78.82 | ↓$0.57 (-0.72%) | 78.53 | 80.43 | 1.73M |
2024-03-07 | 78.43 | 78.85 | ↑$0.42 (0.54%) | 77.56 | 79.03 | 0.93M |
2024-03-06 | 76.42 | 77.49 | ↑$1.07 (1.40%) | 75.57 | 78.07 | 809.46K |
2024-03-05 | 77.44 | 75.25 | ↓$2.19 (-2.83%) | 74.21 | 77.44 | 1.12M |
2024-03-04 | 78.97 | 78.63 | ↓$0.34 (-0.43%) | 77.41 | 79.27 | 606.89K |
2024-03-01 | 78.26 | 78.89 | ↑$0.63 (0.81%) | 77.50 | 80.00 | 2.18M |
2024-02-29 | 77.30 | 78.03 | ↑$0.73 (0.94%) | 76.29 | 78.28 | 1.64M |
2024-02-28 | 76.64 | 77.07 | ↑$0.43 (0.56%) | 76.15 | 77.60 | 1.02M |
2024-02-27 | 74.30 | 76.93 | ↑$2.63 (3.54%) | 74.19 | 77.78 | 1.88M |
2024-02-26 | 73.92 | 74.38 | ↑$0.46 (0.62%) | 73.80 | 75.14 | 1.69M |
2024-02-23 | 73.87 | 73.80 | ↓$0.07 (-0.09%) | 72.25 | 74.67 | 1.28M |
2024-02-22 | 74.44 | 73.81 | ↓$0.63 (-0.85%) | 72.57 | 74.44 | 2.23M |
2024-02-21 | 72.37 | 73.43 | ↑$1.06 (1.46%) | 72.13 | 74.99 | 2.07M |
2024-02-20 | 74.66 | 76.21 | ↑$1.55 (2.08%) | 74.03 | 76.30 | 1.88M |
2024-02-16 | 74.00 | 75.92 | ↑$1.92 (2.59%) | 69.34 | 78.72 | 4.64M |
2024-02-15 | 74.40 | 74.59 | ↑$0.19 (0.26%) | 74.07 | 75.68 | 2.06M |
2024-02-14 | 72.63 | 73.52 | ↑$0.89 (1.23%) | 72.05 | 74.60 | 1.63M |
Create an account or log in to view more rows.
$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
$PCOR HOLDING LONG AND STRONG!!!