Procore Technologies (PCOR) Stock Chart & Stock Price History

$69.46
+0.23 (+0.33%)
(As of 05/17/2024 ET)

Procore Technologies Stock Price Performance

5 Day
Performance
+2.33%
1 Month
Performance
-1.18%
3 Month
Performance
-8.51%
6 Month
Performance
+24.37%
Year-To-Date
Performance
+0.35%
1 Year
Performance
+20.53%
Receive PCOR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Procore Technologies and its competitors with MarketBeat's FREE daily newsletter

PCOR Stock Chart for Sunday, May, 19, 2024

Procore Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$69.25$69.46
+0.30%
$69.66$68.92772,773 shs$10.16 billion
05/16/2024$70.68$69.25
-2.02%
$70.36$69.031.37 million shs$10.13 billion
05/15/2024$67.88$70.68
+4.12%
$70.78$69.001.33 million shs$10.34 billion
05/14/2024$67.81$67.88
+0.10%
$68.47$67.56786,850 shs$9.93 billion
05/13/2024$68.30$67.81
-0.72%
$69.43$67.81814,262 shs$9.92 billion
05/10/2024$68.22$68.25
+0.04%
$68.58$67.461.33 million shs$9.99 billion
05/09/2024$68.01$68.22
+0.31%
$68.47$67.68770,587 shs$9.98 billion
05/08/2024$68.45$68.01
-0.64%
$68.75$67.811.42 million shs$9.95 billion
05/07/2024$68.49$68.45
-0.06%
$69.07$66.801.33 million shs$10.02 billion
05/06/2024$68.14$68.49
+0.51%
$69.07$67.801.57 million shs$9.93 billion
05/03/2024$69.22$68.14
-1.56%
$70.65$67.252.71 million shs$9.97 billion
05/02/2024$68.25$69.22
+1.42%
$72.48$67.183.25 million shs$10.13 billion
05/01/2024$68.45$68.25
-0.29%
$70.18$67.752.79 million shs$9.99 billion
04/30/2024$70.11$68.45
-2.37%
$70.25$68.361.66 million shs$9.92 billion
04/29/2024$70.09$70.11
+0.03%
$72.05$69.851.74 million shs$10.16 billion
04/26/2024$69.85$70.09
+0.34%
$70.98$69.931.26 million shs$10.16 billion
04/25/2024$71.11$69.85
-1.77%
$70.14$69.001.48 million shs$10.12 billion
04/24/2024$71.74$71.11
-0.88%
$72.61$70.51933,623 shs$10.31 billion
04/23/2024$70.57$71.74
+1.66%
$72.41$70.421.66 million shs$10.40 billion
04/22/2024$70.29$70.57
+0.40%
$71.23$70.40988,191 shs$10.23 billion
04/19/2024$71.72$70.29
-1.99%
$71.95$69.731.26 million shs$10.19 billion
04/18/2024$71.74$71.72
-0.03%
$72.53$71.24981,979 shs$10.39 billion
04/17/2024$72.92$71.74
-1.62%
$74.05$71.67949,730 shs$10.40 billion
04/16/2024$72.80$72.92
+0.16%
$73.43$72.071.01 million shs$10.57 billion
04/15/2024$73.44$72.80
-0.87%
$74.06$72.491.20 million shs$10.55 billion
04/12/2024$74.98$73.44
-2.05%
$75.04$72.97837,949 shs$10.64 billion
04/11/2024$75.52$74.98
-0.72%
$75.97$74.201.09 million shs$10.87 billion
04/10/2024$79.23$75.52
-4.68%
$78.14$75.171.34 million shs$10.94 billion
04/09/2024$76.66$79.23
+3.35%
$79.38$76.581.55 million shs$11.48 billion
04/08/2024$77.88$76.66
-1.57%
$77.99$76.571.22 million shs$11.11 billion
04/05/2024$77.69$77.89
+0.26%
$78.51$77.56768,592 shs$11.29 billion
04/04/2024$78.05$77.69
-0.46%
$79.90$77.661.42 million shs$11.15 billion
04/03/2024$78.61$78.05
-0.71%
$78.94$77.811.69 million shs$11.20 billion
04/02/2024$80.32$78.61
-2.13%
$79.15$76.18901,706 shs$11.28 billion
04/01/2024$82.17$80.32
-2.25%
$82.64$80.22984,087 shs$11.53 billion
03/29/2024$82.17$82.17$82.75$81.061.00 million shs$11.79 billion
03/28/2024$81.63$82.17
+0.66%
$82.75$81.06993,289 shs$11.79 billion
03/27/2024$82.36$81.63
-0.89%
$83.35$80.982.06 million shs$11.71 billion
03/26/2024$81.58$82.36
+0.96%
$82.92$81.59737,783 shs$11.82 billion
03/25/2024$81.88$81.58
-0.37%
$82.42$81.34764,194 shs$11.71 billion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$81.12$81.89
+0.95%
$81.90$80.52729,293 shs$11.75 billion
03/21/2024$80.92$81.12
+0.25%
$82.36$81.021.33 million shs$11.64 billion
03/20/2024$79.40$80.92
+1.91%
$81.22$79.09658,145 shs$11.61 billion
03/19/2024$79.01$79.40
+0.49%
$79.72$77.41640,521 shs$11.39 billion
03/18/2024$78.60$79.01
+0.52%
$79.19$77.651.36 million shs$11.34 billion
03/15/2024$78.93$78.60
-0.42%
$78.82$77.182.58 million shs$11.39 billion
03/14/2024$79.03$78.93
-0.13%
$79.17$77.721.58 million shs$11.44 billion
03/13/2024$79.44$79.03
-0.52%
$79.60$78.141.11 million shs$11.45 billion
03/12/2024$79.78$79.44
-0.43%
$80.40$78.59809,516 shs$11.51 billion
03/11/2024$78.82$79.78
+1.22%
$79.81$77.93956,584 shs$11.56 billion
03/08/2024$78.82$78.86
+0.04%
$80.36$78.531.73 million shs$11.43 billion
03/07/2024$77.48$78.82
+1.73%
$79.03$77.56928,904 shs$11.42 billion
03/06/2024$75.27$77.48
+2.94%
$78.05$75.57815,671 shs$11.23 billion
03/05/2024$78.62$75.27
-4.26%
$77.37$74.211.12 million shs$10.91 billion
03/04/2024$78.89$78.62
-0.34%
$79.26$77.41606,889 shs$11.39 billion
03/01/2024$78.03$78.88
+1.09%
$79.99$77.502.18 million shs$11.43 billion
02/29/2024$77.08$78.03
+1.23%
$78.28$76.291.64 million shs$11.20 billion
02/28/2024$76.93$77.08
+0.19%
$77.60$76.151.02 million shs$11.06 billion
02/27/2024$74.37$76.93
+3.45%
$77.78$74.191.74 million shs$11.04 billion
02/26/2024$73.80$74.37
+0.77%
$75.10$73.901.69 million shs$10.67 billion
02/23/2024$73.81$73.80
-0.01%
$74.67$72.251.23 million shs$10.59 billion
02/22/2024$73.43$73.81
+0.52%
$74.44$72.572.22 million shs$10.59 billion
02/21/2024$76.21$73.43
-3.65%
$74.99$72.132.07 million shs$10.54 billion
02/20/2024$75.92$76.21
+0.38%
$76.30$74.121.88 million shs$10.94 billion
02/19/2024$75.92$75.92$78.72$69.344.64 million shs$10.89 billion

This page (NYSE:PCOR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners