Procore Technologies Inc (PCOR) Historical Stock Data
75.17 ↑0.24 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCOR is up 0.27% a day on average. There have been 16 days where Procore Technologies Inc closed green and 14 days where PCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 76.13 | 75.17 | ↓$0.96 (-1.26%) | 74.58 | 77.18 | 1.08M |
| 2024-12-31 | 75.87 | 74.93 | ↓$0.94 (-1.24%) | 74.48 | 76.15 | 1.62M |
| 2024-12-30 | 75.02 | 75.37 | ↑$0.35 (0.47%) | 74.09 | 76.48 | 1.02M |
| 2024-12-27 | 77.23 | 76.36 | ↓$0.87 (-1.13%) | 75.54 | 77.65 | 1.03M |
| 2024-12-26 | 77.27 | 77.90 | ↑$0.63 (0.82%) | 76.98 | 78.53 | 0.92M |
| 2024-12-24 | 76.45 | 77.79 | ↑$1.34 (1.75%) | 75.93 | 77.89 | 667.97K |
| 2024-12-23 | 76.18 | 76.54 | ↑$0.36 (0.47%) | 74.58 | 76.79 | 1.75M |
| 2024-12-20 | 74.64 | 76.53 | ↑$1.89 (2.53%) | 74.01 | 76.94 | 3.08M |
| 2024-12-19 | 76.72 | 75.48 | ↓$1.24 (-1.62%) | 75.21 | 77.80 | 1.78M |
| 2024-12-18 | 79.44 | 75.75 | ↓$3.69 (-4.65%) | 75.06 | 80.30 | 2.15M |
| 2024-12-17 | 77.16 | 79.43 | ↑$2.27 (2.94%) | 77.16 | 80.23 | 1.58M |
| 2024-12-16 | 78.40 | 77.70 | ↓$0.70 (-0.89%) | 77.18 | 79.60 | 3.02M |
| 2024-12-13 | 80.82 | 78.82 | ↓$2.00 (-2.47%) | 78.43 | 81.00 | 2.11M |
| 2024-12-12 | 81.05 | 81.58 | ↑$0.53 (0.65%) | 80.13 | 83.55 | 1.51M |
| 2024-12-11 | 81.34 | 81.17 | ↓$0.17 (-0.21%) | 80.23 | 81.73 | 1.62M |
| 2024-12-10 | 82.29 | 80.34 | ↓$1.95 (-2.37%) | 79.58 | 82.63 | 3.29M |
| 2024-12-09 | 84.19 | 82.86 | ↓$1.33 (-1.58%) | 82.51 | 84.52 | 1.21M |
| 2024-12-06 | 85.64 | 83.00 | ↓$2.64 (-3.08%) | 81.49 | 85.74 | 2.92M |
| 2024-12-05 | 85.25 | 84.51 | ↓$0.74 (-0.87%) | 84.14 | 86.67 | 2.99M |
| 2024-12-04 | 83.25 | 85.72 | ↑$2.47 (2.97%) | 83.10 | 86.17 | 6.31M |
| 2024-12-03 | 80.75 | 82.67 | ↑$1.92 (2.38%) | 80.50 | 82.83 | 2.85M |
| 2024-12-02 | 81.72 | 80.82 | ↓$0.90 (-1.10%) | 80.23 | 81.77 | 2.31M |
| 2024-11-29 | 81.57 | 81.20 | ↓$0.37 (-0.45%) | 80.73 | 82.15 | 1.03M |
| 2024-11-27 | 80.36 | 81.45 | ↑$1.09 (1.36%) | 79.66 | 81.51 | 2.17M |
| 2024-11-26 | 80.00 | 80.26 | ↑$0.26 (0.33%) | 79.02 | 80.48 | 2.35M |
| 2024-11-25 | 77.42 | 80.21 | ↑$2.79 (3.60%) | 77.09 | 81.19 | 4.34M |
| 2024-11-22 | 75.50 | 76.68 | ↑$1.18 (1.56%) | 75.32 | 78.30 | 3.60M |
| 2024-11-21 | 70.75 | 75.23 | ↑$4.48 (6.33%) | 70.17 | 76.41 | 3.39M |
| 2024-11-20 | 69.94 | 70.26 | ↑$0.32 (0.46%) | 68.06 | 70.83 | 1.93M |
| 2024-11-19 | 68.43 | 70.04 | ↑$1.61 (2.35%) | 68.02 | 70.29 | 1.43M |
Create an account or log in to view more rows.
$PCOR Of course
$PCOR I warned you all fairly you morons.
$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