Procore Technologies Inc (PCOR) Historical Stock Data

41.66 ↓1.82 (-4.19%)
As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, PCOR is down -0.75% a day on average. There have been 10 days where Procore Technologies Inc closed green and 20 days where PCOR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1842.7341.66↓$1.07 (-2.50%)40.8043.44491.18K
2022-05-1745.0743.48↓$1.59 (-3.53%)42.1445.85830.25K
2022-05-1646.1844.07↓$2.11 (-4.57%)43.9346.78756.40K
2022-05-1344.2447.19↑$2.95 (6.67%)44.1447.371.42M
2022-05-1241.3243.10↑$1.78 (4.31%)40.1844.701.08M
2022-05-1143.1942.11↓$1.08 (-2.50%)41.6445.181.48M
2022-05-1047.6544.06↓$3.59 (-7.53%)42.8848.132.16M
2022-05-0948.3446.25↓$2.09 (-4.32%)45.3148.831.06M
2022-05-0650.5749.99↓$0.58 (-1.15%)47.3951.38637.69K
2022-05-0554.0451.23↓$2.81 (-5.20%)50.0755.580.98M
2022-05-0454.4354.27↓$0.16 (-0.29%)50.1555.011.02M
2022-05-0355.1954.47↓$0.72 (-1.30%)53.8956.29817.85K
2022-05-0254.9755.50↑$0.53 (0.96%)53.9256.441.58M
2022-04-2955.7155.47↓$0.24 (-0.43%)55.3257.861.25M
2022-04-2852.6556.20↑$3.55 (6.74%)51.4356.49783.04K
2022-04-2752.2951.75↓$0.54 (-1.03%)50.2053.74501.79K
2022-04-2653.8051.95↓$1.85 (-3.44%)50.8253.80823.46K
2022-04-2551.1353.74↑$2.61 (5.10%)50.3953.85738.44K
2022-04-2250.8251.14↑$0.32 (0.63%)49.9351.361.34M
2022-04-2153.8350.77↓$3.06 (-5.68%)49.9955.24566.22K
2022-04-2055.8853.17↓$2.71 (-4.85%)53.0556.45420.98K
2022-04-1952.8955.60↑$2.71 (5.12%)52.5555.65525.84K
2022-04-1853.6553.17↓$0.48 (-0.89%)51.6853.78610.60K
2022-04-1455.3954.04↓$1.35 (-2.44%)53.8255.79610.44K
2022-04-1353.1655.49↑$2.33 (4.38%)53.0355.53406.98K
2022-04-1254.3253.46↓$0.86 (-1.58%)52.9955.35688.09K
2022-04-1152.6253.70↑$1.08 (2.05%)51.9954.61736.17K
2022-04-0853.6653.71↑$0.05 (0.09%)52.4254.53556.71K
2022-04-0755.4054.01↓$1.39 (-2.51%)53.9957.02706.77K
2022-04-0657.4055.78↓$1.62 (-2.82%)54.5557.40468.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$PCOR hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
unknownable

$PCOR I hope this crypto bear market wouldn’t affect market direction this week?

0 Like Report