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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 42.73 | 41.66 | ↓$1.07 (-2.50%) | 40.80 | 43.44 | 491.18K |
| 2022-05-17 | 45.07 | 43.48 | ↓$1.59 (-3.53%) | 42.14 | 45.85 | 830.25K |
| 2022-05-16 | 46.18 | 44.07 | ↓$2.11 (-4.57%) | 43.93 | 46.78 | 756.40K |
| 2022-05-13 | 44.24 | 47.19 | ↑$2.95 (6.67%) | 44.14 | 47.37 | 1.42M |
| 2022-05-12 | 41.32 | 43.10 | ↑$1.78 (4.31%) | 40.18 | 44.70 | 1.08M |
| 2022-05-11 | 43.19 | 42.11 | ↓$1.08 (-2.50%) | 41.64 | 45.18 | 1.48M |
| 2022-05-10 | 47.65 | 44.06 | ↓$3.59 (-7.53%) | 42.88 | 48.13 | 2.16M |
| 2022-05-09 | 48.34 | 46.25 | ↓$2.09 (-4.32%) | 45.31 | 48.83 | 1.06M |
| 2022-05-06 | 50.57 | 49.99 | ↓$0.58 (-1.15%) | 47.39 | 51.38 | 637.69K |
| 2022-05-05 | 54.04 | 51.23 | ↓$2.81 (-5.20%) | 50.07 | 55.58 | 0.98M |
| 2022-05-04 | 54.43 | 54.27 | ↓$0.16 (-0.29%) | 50.15 | 55.01 | 1.02M |
| 2022-05-03 | 55.19 | 54.47 | ↓$0.72 (-1.30%) | 53.89 | 56.29 | 817.85K |
| 2022-05-02 | 54.97 | 55.50 | ↑$0.53 (0.96%) | 53.92 | 56.44 | 1.58M |
| 2022-04-29 | 55.71 | 55.47 | ↓$0.24 (-0.43%) | 55.32 | 57.86 | 1.25M |
| 2022-04-28 | 52.65 | 56.20 | ↑$3.55 (6.74%) | 51.43 | 56.49 | 783.04K |
| 2022-04-27 | 52.29 | 51.75 | ↓$0.54 (-1.03%) | 50.20 | 53.74 | 501.79K |
| 2022-04-26 | 53.80 | 51.95 | ↓$1.85 (-3.44%) | 50.82 | 53.80 | 823.46K |
| 2022-04-25 | 51.13 | 53.74 | ↑$2.61 (5.10%) | 50.39 | 53.85 | 738.44K |
| 2022-04-22 | 50.82 | 51.14 | ↑$0.32 (0.63%) | 49.93 | 51.36 | 1.34M |
| 2022-04-21 | 53.83 | 50.77 | ↓$3.06 (-5.68%) | 49.99 | 55.24 | 566.22K |
| 2022-04-20 | 55.88 | 53.17 | ↓$2.71 (-4.85%) | 53.05 | 56.45 | 420.98K |
| 2022-04-19 | 52.89 | 55.60 | ↑$2.71 (5.12%) | 52.55 | 55.65 | 525.84K |
| 2022-04-18 | 53.65 | 53.17 | ↓$0.48 (-0.89%) | 51.68 | 53.78 | 610.60K |
| 2022-04-14 | 55.39 | 54.04 | ↓$1.35 (-2.44%) | 53.82 | 55.79 | 610.44K |
| 2022-04-13 | 53.16 | 55.49 | ↑$2.33 (4.38%) | 53.03 | 55.53 | 406.98K |
| 2022-04-12 | 54.32 | 53.46 | ↓$0.86 (-1.58%) | 52.99 | 55.35 | 688.09K |
| 2022-04-11 | 52.62 | 53.70 | ↑$1.08 (2.05%) | 51.99 | 54.61 | 736.17K |
| 2022-04-08 | 53.66 | 53.71 | ↑$0.05 (0.09%) | 52.42 | 54.53 | 556.71K |
| 2022-04-07 | 55.40 | 54.01 | ↓$1.39 (-2.51%) | 53.99 | 57.02 | 706.77K |
| 2022-04-06 | 57.40 | 55.78 | ↓$1.62 (-2.82%) | 54.55 | 57.40 | 468.54K |
Create an account or log in to view more rows.
$PCOR See ya Monday
$PCOR hang tight
ignore fud and buy dips if you can
everyone be okay????
$PCOR free to hold
$PCOR Love this stock.
Light taps
$PCOR buy and HODL
$PCOR getting this mare ready to run today
$PCOR Holding
$PCOR I hope this crypto bear market wouldn’t affect market direction this week?