Procore Technologies Inc. (PCOR)
82.11
2.68 (3.37%)
At close: Jan 28, 2025, 1:54 PM
PCOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 76.39 | 79.86 | 75.46 | 79.43 | 1.44 | 1.85% | 1,092,482 |
| Jan 24, 2025 | 79.00 | 79.87 | 77.76 | 77.99 | -0.43 | -0.55% | 635,000 |
| Jan 23, 2025 | 78.46 | 79.10 | 77.33 | 78.42 | -0.57 | -0.72% | 796,971 |
| Jan 22, 2025 | 79.19 | 79.72 | 78.68 | 78.99 | 0.50 | 0.64% | 743,349 |
| Jan 21, 2025 | 78.00 | 78.87 | 77.26 | 78.49 | 1.51 | 1.96% | 769,728 |
| Jan 17, 2025 | 79.11 | 79.18 | 76.95 | 76.98 | -1.13 | -1.45% | 854,600 |
| Jan 16, 2025 | 76.84 | 78.88 | 76.51 | 78.11 | 1.34 | 1.75% | 805,655 |
| Jan 15, 2025 | 77.10 | 77.46 | 76.01 | 76.77 | 1.95 | 2.61% | 1,145,212 |
| Jan 14, 2025 | 75.15 | 75.94 | 74.53 | 74.82 | 0.49 | 0.66% | 965,234 |
| Jan 13, 2025 | 73.56 | 74.52 | 72.88 | 74.33 | -0.53 | -0.71% | 1,232,600 |
| Jan 10, 2025 | 74.70 | 75.62 | 74.22 | 74.86 | -1.46 | -1.91% | 1,327,510 |
| Jan 8, 2025 | 75.56 | 76.78 | 74.71 | 76.32 | 0.47 | 0.62% | 727,942 |
| Jan 7, 2025 | 78.93 | 78.93 | 75.52 | 75.85 | -2.33 | -2.98% | 932,207 |
| Jan 6, 2025 | 79.42 | 79.72 | 77.87 | 78.18 | 1.14 | 1.48% | 1,452,163 |
| Jan 3, 2025 | 75.83 | 77.10 | 75.30 | 77.04 | 1.87 | 2.49% | 1,519,043 |
| Jan 2, 2025 | 76.13 | 77.18 | 74.58 | 75.17 | 0.24 | 0.32% | 1,084,257 |
| Dec 31, 2024 | 75.87 | 76.15 | 74.48 | 74.93 | -0.44 | -0.58% | 1,616,222 |
| Dec 30, 2024 | 75.02 | 76.48 | 74.08 | 75.37 | -0.99 | -1.30% | 1,017,200 |
| Dec 27, 2024 | 77.23 | 77.65 | 75.54 | 76.36 | -1.54 | -1.98% | 1,034,200 |
| Dec 26, 2024 | 77.27 | 78.53 | 76.97 | 77.90 | 0.11 | 0.14% | 923,300 |
| Dec 24, 2024 | 76.45 | 77.89 | 75.93 | 77.79 | 1.25 | 1.63% | 668,000 |
| Dec 23, 2024 | 76.18 | 76.79 | 74.58 | 76.54 | 0.01 | 0.01% | 1,753,700 |
| Dec 20, 2024 | 74.64 | 76.94 | 74.01 | 76.53 | 1.05 | 1.39% | 3,083,245 |
| Dec 19, 2024 | 76.72 | 77.80 | 75.21 | 75.48 | -0.27 | -0.36% | 1,776,934 |
| Dec 18, 2024 | 79.44 | 80.30 | 75.06 | 75.75 | -3.68 | -4.63% | 2,151,800 |
| Dec 17, 2024 | 77.16 | 80.23 | 77.16 | 79.43 | 1.73 | 2.23% | 1,581,000 |
| Dec 16, 2024 | 78.40 | 79.60 | 77.18 | 77.70 | -1.12 | -1.42% | 3,015,600 |
| Dec 13, 2024 | 80.82 | 81.00 | 78.43 | 78.82 | -2.76 | -3.38% | 2,111,900 |
| Dec 12, 2024 | 81.05 | 83.55 | 80.13 | 81.58 | 0.41 | 0.51% | 1,506,303 |
| Dec 11, 2024 | 81.34 | 81.73 | 80.23 | 81.17 | 0.83 | 1.03% | 1,620,300 |
| Dec 10, 2024 | 82.29 | 82.63 | 79.58 | 80.34 | -2.52 | -3.04% | 3,289,139 |
| Dec 9, 2024 | 84.19 | 84.52 | 82.51 | 82.86 | -0.14 | -0.17% | 1,208,300 |
| Dec 6, 2024 | 85.64 | 85.74 | 81.49 | 83.00 | -1.51 | -1.79% | 2,917,408 |
| Dec 5, 2024 | 85.25 | 86.67 | 84.14 | 84.51 | -1.21 | -1.41% | 2,992,678 |
| Dec 4, 2024 | 83.25 | 86.17 | 83.10 | 85.72 | 3.05 | 3.69% | 6,315,000 |
| Dec 3, 2024 | 80.75 | 82.83 | 80.50 | 82.67 | 1.85 | 2.29% | 2,847,500 |
| Dec 2, 2024 | 81.72 | 81.77 | 80.23 | 80.82 | -0.38 | -0.47% | 2,314,135 |
| Nov 29, 2024 | 81.57 | 82.15 | 80.73 | 81.20 | -0.25 | -0.31% | 1,029,100 |
| Nov 27, 2024 | 80.36 | 81.51 | 79.66 | 81.45 | 1.19 | 1.48% | 2,170,730 |
| Nov 26, 2024 | 80.00 | 80.48 | 79.02 | 80.26 | 0.05 | 0.06% | 2,346,300 |
| Nov 25, 2024 | 77.42 | 81.19 | 77.09 | 80.21 | 3.53 | 4.60% | 4,336,700 |
| Nov 22, 2024 | 75.50 | 78.30 | 75.32 | 76.68 | 1.45 | 1.93% | 3,603,900 |
| Nov 21, 2024 | 70.75 | 76.41 | 70.17 | 75.23 | 4.97 | 7.07% | 3,393,564 |
| Nov 20, 2024 | 69.94 | 70.83 | 68.06 | 70.26 | 0.22 | 0.31% | 1,933,000 |
| Nov 19, 2024 | 68.43 | 70.29 | 68.02 | 70.04 | 0.92 | 1.33% | 1,427,233 |
| Nov 18, 2024 | 69.08 | 69.54 | 68.24 | 69.12 | -0.03 | -0.04% | 1,589,917 |
| Nov 15, 2024 | 71.26 | 71.63 | 68.09 | 69.15 | -2.46 | -3.44% | 2,132,542 |
| Nov 14, 2024 | 73.01 | 73.64 | 71.54 | 71.61 | -1.81 | -2.47% | 2,178,500 |
| Nov 13, 2024 | 70.65 | 74.11 | 70.44 | 73.42 | 2.43 | 3.42% | 4,324,643 |
| Nov 12, 2024 | 70.26 | 71.12 | 70.03 | 70.99 | 0.38 | 0.54% | 1,018,641 |