Procore Technologies Inc NYSE:PCOR Historical Prices

Below are the 420 trading days of historical prices for PCOR.

# Exchange Symbol Date Open High Low Close
420 NYSE PCOR Thu, Jan 19, 2023 51.94 52.67 50.05 50.29
419 NYSE PCOR Wed, Jan 18, 2023 54.00 55.45 52.43 52.66
418 NYSE PCOR Tue, Jan 17, 2023 51.34 54.08 51.29 53.43
417 NYSE PCOR Fri, Jan 13, 2023 50.63 51.92 50.63 51.58
416 NYSE PCOR Thu, Jan 12, 2023 50.96 51.38 49.59 51.13
415 NYSE PCOR Wed, Jan 11, 2023 49.11 51.18 48.00 50.84
414 NYSE PCOR Tue, Jan 10, 2023 47.34 49.29 45.99 48.59
413 NYSE PCOR Mon, Jan 9, 2023 45.11 48.52 44.59 47.77
412 NYSE PCOR Fri, Jan 6, 2023 43.49 44.39 41.80 44.18
411 NYSE PCOR Thu, Jan 5, 2023 46.40 46.40 43.12 43.36
410 NYSE PCOR Wed, Jan 4, 2023 47.43 47.50 46.08 47.13
409 NYSE PCOR Tue, Jan 3, 2023 48.19 49.23 46.12 46.83
408 NYSE PCOR Fri, Dec 30, 2022 47.08 48.06 46.58 47.18
407 NYSE PCOR Thu, Dec 29, 2022 46.37 48.40 46.07 47.87
406 NYSE PCOR Wed, Dec 28, 2022 46.89 47.24 45.80 45.92
405 NYSE PCOR Tue, Dec 27, 2022 47.56 47.56 46.15 46.99
404 NYSE PCOR Fri, Dec 23, 2022 48.50 48.72 46.72 47.92
403 NYSE PCOR Thu, Dec 22, 2022 49.12 49.54 47.95 48.72
402 NYSE PCOR Wed, Dec 21, 2022 48.74 50.24 47.38 49.63
401 NYSE PCOR Tue, Dec 20, 2022 47.72 49.39 47.72 48.60
400 NYSE PCOR Mon, Dec 19, 2022 49.55 49.55 47.33 48.13
399 NYSE PCOR Fri, Dec 16, 2022 51.30 52.00 49.81 49.84
398 NYSE PCOR Thu, Dec 15, 2022 51.01 53.34 51.01 51.63
397 NYSE PCOR Wed, Dec 14, 2022 52.24 54.30 51.65 52.88
396 NYSE PCOR Tue, Dec 13, 2022 56.88 57.00 50.97 52.43
395 NYSE PCOR Mon, Dec 12, 2022 50.33 52.66 50.33 52.33
394 NYSE PCOR Fri, Dec 9, 2022 50.13 50.99 49.98 50.11
393 NYSE PCOR Thu, Dec 8, 2022 47.79 50.34 46.86 50.13
392 NYSE PCOR Wed, Dec 7, 2022 46.89 47.65 46.12 47.35
391 NYSE PCOR Tue, Dec 6, 2022 47.76 47.97 46.37 46.76
390 NYSE PCOR Mon, Dec 5, 2022 50.65 50.82 47.26 47.55
389 NYSE PCOR Fri, Dec 2, 2022 50.13 51.07 49.65 50.84
388 NYSE PCOR Thu, Dec 1, 2022 48.62 51.57 48.35 51.17
387 NYSE PCOR Wed, Nov 30, 2022 45.49 48.98 45.03 48.97
386 NYSE PCOR Tue, Nov 29, 2022 45.96 46.39 44.90 45.38
385 NYSE PCOR Mon, Nov 28, 2022 47.14 48.36 45.76 45.86
384 NYSE PCOR Fri, Nov 25, 2022 47.09 48.00 46.97 47.88
383 NYSE PCOR Wed, Nov 23, 2022 48.00 48.28 46.63 47.66
382 NYSE PCOR Tue, Nov 22, 2022 48.79 49.24 47.20 48.26
381 NYSE PCOR Mon, Nov 21, 2022 49.81 49.87 48.55 48.86
380 NYSE PCOR Fri, Nov 18, 2022 51.40 51.40 49.74 50.31
379 NYSE PCOR Thu, Nov 17, 2022 50.39 51.40 49.53 50.36
378 NYSE PCOR Wed, Nov 16, 2022 54.91 56.17 50.27 51.64
377 NYSE PCOR Tue, Nov 15, 2022 59.16 60.00 57.21 57.80
376 NYSE PCOR Mon, Nov 14, 2022 58.27 59.57 56.95 57.09
375 NYSE PCOR Fri, Nov 11, 2022 55.14 59.87 54.64 58.90
374 NYSE PCOR Thu, Nov 10, 2022 54.83 57.12 54.01 55.05
373 NYSE PCOR Wed, Nov 9, 2022 52.89 53.30 49.19 50.03
372 NYSE PCOR Tue, Nov 8, 2022 52.46 55.09 51.23 53.54
371 NYSE PCOR Mon, Nov 7, 2022 52.18 52.71 51.04 51.81
370 NYSE PCOR Fri, Nov 4, 2022 53.53 53.53 49.76 51.84
369 NYSE PCOR Thu, Nov 3, 2022 50.01 55.59 50.01 52.96
368 NYSE PCOR Wed, Nov 2, 2022 53.70 53.70 50.00 50.22
367 NYSE PCOR Tue, Nov 1, 2022 55.90 56.34 53.28 53.89
366 NYSE PCOR Mon, Oct 31, 2022 53.87 54.80 53.22 54.66
365 NYSE PCOR Fri, Oct 28, 2022 53.40 54.54 52.72 54.47
364 NYSE PCOR Thu, Oct 27, 2022 54.24 56.50 53.50 53.82
363 NYSE PCOR Wed, Oct 26, 2022 53.23 55.43 52.96 53.97
362 NYSE PCOR Tue, Oct 25, 2022 52.58 55.13 52.58 54.70
361 NYSE PCOR Mon, Oct 24, 2022 53.41 53.41 50.87 52.11
360 NYSE PCOR Fri, Oct 21, 2022 53.27 53.52 51.24 53.45
359 NYSE PCOR Thu, Oct 20, 2022 51.86 54.75 51.65 53.60
358 NYSE PCOR Wed, Oct 19, 2022 51.56 52.24 50.75 51.91
357 NYSE PCOR Tue, Oct 18, 2022 51.96 52.85 50.18 52.42
356 NYSE PCOR Mon, Oct 17, 2022 49.58 51.01 49.02 50.29
355 NYSE PCOR Fri, Oct 14, 2022 50.79 51.30 48.10 48.20
354 NYSE PCOR Thu, Oct 13, 2022 47.26 50.37 46.01 50.15
353 NYSE PCOR Wed, Oct 12, 2022 48.53 49.99 48.16 49.34
352 NYSE PCOR Tue, Oct 11, 2022 49.89 49.98 45.45 48.24
351 NYSE PCOR Mon, Oct 10, 2022 53.90 53.95 49.99 50.33
350 NYSE PCOR Fri, Oct 7, 2022 55.00 55.31 53.24 53.91
349 NYSE PCOR Thu, Oct 6, 2022 55.60 57.03 55.60 56.40
348 NYSE PCOR Wed, Oct 5, 2022 54.42 56.44 54.42 56.08
347 NYSE PCOR Tue, Oct 4, 2022 52.49 55.45 52.13 55.35
346 NYSE PCOR Mon, Oct 3, 2022 50.02 51.83 48.41 51.01
345 NYSE PCOR Fri, Sep 30, 2022 50.22 51.65 49.42 49.48
344 NYSE PCOR Thu, Sep 29, 2022 51.58 51.58 49.92 50.45
343 NYSE PCOR Wed, Sep 28, 2022 50.52 52.81 50.02 52.50
342 NYSE PCOR Tue, Sep 27, 2022 49.99 51.54 49.97 50.52
341 NYSE PCOR Mon, Sep 26, 2022 50.77 51.97 48.89 49.02
340 NYSE PCOR Fri, Sep 23, 2022 50.35 51.67 49.20 50.78
339 NYSE PCOR Thu, Sep 22, 2022 53.52 53.78 50.73 51.31
338 NYSE PCOR Wed, Sep 21, 2022 53.84 55.26 52.85 53.42
337 NYSE PCOR Tue, Sep 20, 2022 52.88 53.69 52.20 53.27
336 NYSE PCOR Mon, Sep 19, 2022 52.33 53.51 51.53 53.30
335 NYSE PCOR Fri, Sep 16, 2022 55.68 55.68 53.11 53.14
334 NYSE PCOR Thu, Sep 15, 2022 56.11 58.00 55.76 56.48
333 NYSE PCOR Wed, Sep 14, 2022 57.53 57.80 55.65 56.86
332 NYSE PCOR Tue, Sep 13, 2022 56.29 58.05 55.76 57.14
331 NYSE PCOR Mon, Sep 12, 2022 57.66 58.89 57.37 58.73
330 NYSE PCOR Fri, Sep 9, 2022 56.55 57.67 56.44 57.47
329 NYSE PCOR Thu, Sep 8, 2022 54.72 56.75 54.61 56.27
328 NYSE PCOR Wed, Sep 7, 2022 53.90 55.54 53.18 55.43
327 NYSE PCOR Tue, Sep 6, 2022 55.01 56.24 53.58 53.78
326 NYSE PCOR Fri, Sep 2, 2022 54.00 54.62 53.23 53.84
325 NYSE PCOR Thu, Sep 1, 2022 53.98 54.26 51.89 53.51
324 NYSE PCOR Wed, Aug 31, 2022 54.30 55.25 53.83 54.60
323 NYSE PCOR Tue, Aug 30, 2022 54.18 54.88 52.57 53.73
322 NYSE PCOR Mon, Aug 29, 2022 52.87 54.48 52.69 53.69
321 NYSE PCOR Fri, Aug 26, 2022 55.87 55.98 52.73 54.08
320 NYSE PCOR Thu, Aug 25, 2022 56.48 57.20 55.79 56.39
319 NYSE PCOR Wed, Aug 24, 2022 55.55 56.91 55.53 56.10
318 NYSE PCOR Tue, Aug 23, 2022 53.75 56.91 53.56 56.04
317 NYSE PCOR Mon, Aug 22, 2022 57.60 57.76 55.68 56.55
316 NYSE PCOR Fri, Aug 19, 2022 60.53 60.56 57.82 58.85
315 NYSE PCOR Thu, Aug 18, 2022 61.21 61.57 60.27 61.37
314 NYSE PCOR Wed, Aug 17, 2022 61.35 61.89 60.75 61.46
313 NYSE PCOR Tue, Aug 16, 2022 62.30 63.59 61.16 63.08
312 NYSE PCOR Mon, Aug 15, 2022 62.21 63.41 61.97 63.01
311 NYSE PCOR Fri, Aug 12, 2022 63.37 64.15 62.46 62.90
310 NYSE PCOR Thu, Aug 11, 2022 65.27 65.98 62.59 63.21
309 NYSE PCOR Wed, Aug 10, 2022 64.12 65.55 63.78 65.42
308 NYSE PCOR Tue, Aug 9, 2022 63.24 63.95 61.12 61.65
307 NYSE PCOR Mon, Aug 8, 2022 62.84 64.33 62.06 63.90
306 NYSE PCOR Fri, Aug 5, 2022 61.04 63.42 60.72 63.07
305 NYSE PCOR Thu, Aug 4, 2022 60.31 62.51 58.83 62.04
304 NYSE PCOR Wed, Aug 3, 2022 54.93 57.48 53.95 56.64
303 NYSE PCOR Tue, Aug 2, 2022 52.02 54.13 52.02 54.02
302 NYSE PCOR Mon, Aug 1, 2022 51.18 53.59 50.05 53.08
301 NYSE PCOR Fri, Jul 29, 2022 50.99 52.50 50.41 51.70
300 NYSE PCOR Thu, Jul 28, 2022 49.22 51.01 48.75 51.00
299 NYSE PCOR Wed, Jul 27, 2022 47.98 49.46 47.35 49.11
298 NYSE PCOR Tue, Jul 26, 2022 47.30 47.30 45.96 46.45
297 NYSE PCOR Mon, Jul 25, 2022 48.56 48.66 47.16 47.56
296 NYSE PCOR Fri, Jul 22, 2022 51.00 51.00 47.80 48.45
295 NYSE PCOR Thu, Jul 21, 2022 49.29 50.91 49.19 50.58
294 NYSE PCOR Wed, Jul 20, 2022 46.70 50.24 46.70 49.52
293 NYSE PCOR Tue, Jul 19, 2022 46.04 46.42 44.26 46.19
292 NYSE PCOR Mon, Jul 18, 2022 45.93 47.57 45.28 45.31
291 NYSE PCOR Fri, Jul 15, 2022 44.94 45.45 43.53 45.36
290 NYSE PCOR Thu, Jul 14, 2022 45.48 45.48 43.45 43.87
289 NYSE PCOR Wed, Jul 13, 2022 44.47 46.34 43.88 45.80
288 NYSE PCOR Tue, Jul 12, 2022 49.71 50.62 45.66 45.66
287 NYSE PCOR Mon, Jul 11, 2022 50.37 50.50 48.25 49.43
286 NYSE PCOR Fri, Jul 8, 2022 49.13 51.35 48.64 50.32
285 NYSE PCOR Thu, Jul 7, 2022 47.81 50.17 47.35 49.76
284 NYSE PCOR Wed, Jul 6, 2022 49.01 49.74 46.98 47.81
283 NYSE PCOR Tue, Jul 5, 2022 45.45 49.05 45.00 49.01
282 NYSE PCOR Fri, Jul 1, 2022 45.67 47.41 45.12 46.07
281 NYSE PCOR Thu, Jun 30, 2022 46.62 46.85 44.23 45.39
280 NYSE PCOR Wed, Jun 29, 2022 47.17 47.51 46.00 47.40
279 NYSE PCOR Tue, Jun 28, 2022 49.93 50.98 46.78 47.34
278 NYSE PCOR Mon, Jun 27, 2022 51.00 51.17 49.26 50.24
277 NYSE PCOR Fri, Jun 24, 2022 50.00 51.31 49.67 51.15
276 NYSE PCOR Thu, Jun 23, 2022 47.00 49.56 46.71 49.52
275 NYSE PCOR Wed, Jun 22, 2022 45.99 47.66 45.28 46.63
274 NYSE PCOR Tue, Jun 21, 2022 46.15 47.87 46.15 46.44
273 NYSE PCOR Fri, Jun 17, 2022 45.85 47.13 45.28 45.76
272 NYSE PCOR Thu, Jun 16, 2022 43.95 45.57 43.08 44.64
271 NYSE PCOR Wed, Jun 15, 2022 44.63 46.46 44.04 45.72
270 NYSE PCOR Tue, Jun 14, 2022 42.38 43.10 41.07 43.00
269 NYSE PCOR Mon, Jun 13, 2022 42.54 43.22 41.12 41.98
268 NYSE PCOR Fri, Jun 10, 2022 46.49 46.53 43.19 44.22
267 NYSE PCOR Thu, Jun 9, 2022 50.02 50.46 47.26 47.27
266 NYSE PCOR Wed, Jun 8, 2022 49.02 51.08 49.02 50.36
265 NYSE PCOR Tue, Jun 7, 2022 46.23 49.60 46.23 49.53
264 NYSE PCOR Mon, Jun 6, 2022 47.40 48.11 46.21 46.76
263 NYSE PCOR Fri, Jun 3, 2022 47.69 48.07 46.09 46.34
262 NYSE PCOR Thu, Jun 2, 2022 45.33 49.33 45.33 48.47
261 NYSE PCOR Wed, Jun 1, 2022 45.37 46.70 44.07 45.42
260 NYSE PCOR Tue, May 31, 2022 48.31 48.86 45.21 45.50
259 NYSE PCOR Fri, May 27, 2022 43.99 48.60 43.93 48.53
258 NYSE PCOR Thu, May 26, 2022 41.69 43.88 41.69 43.46
257 NYSE PCOR Wed, May 25, 2022 40.28 42.80 40.00 42.37
256 NYSE PCOR Tue, May 24, 2022 42.19 42.44 40.01 40.57
255 NYSE PCOR Mon, May 23, 2022 43.25 43.44 41.09 42.99
254 NYSE PCOR Fri, May 20, 2022 44.60 45.00 41.71 43.51
253 NYSE PCOR Thu, May 19, 2022 41.60 44.54 40.89 44.05
252 NYSE PCOR Wed, May 18, 2022 42.73 43.44 40.79 41.66
251 NYSE PCOR Tue, May 17, 2022 45.07 46.00 42.14 43.48
250 NYSE PCOR Mon, May 16, 2022 46.18 46.78 43.93 44.07
249 NYSE PCOR Fri, May 13, 2022 44.24 47.37 44.14 47.19
248 NYSE PCOR Thu, May 12, 2022 41.32 44.70 40.13 43.10
247 NYSE PCOR Wed, May 11, 2022 43.19 45.18 41.64 42.11
246 NYSE PCOR Tue, May 10, 2022 47.65 48.13 42.88 44.06
245 NYSE PCOR Mon, May 9, 2022 48.34 48.85 45.31 46.25
244 NYSE PCOR Fri, May 6, 2022 50.57 51.38 47.39 49.99
243 NYSE PCOR Thu, May 5, 2022 54.04 55.58 50.05 51.23
242 NYSE PCOR Wed, May 4, 2022 54.43 55.01 50.15 54.27
241 NYSE PCOR Tue, May 3, 2022 55.19 56.29 53.89 54.47
240 NYSE PCOR Mon, May 2, 2022 54.97 56.44 53.92 55.50
239 NYSE PCOR Fri, Apr 29, 2022 55.71 57.86 55.32 55.47
238 NYSE PCOR Thu, Apr 28, 2022 52.65 56.49 51.43 56.20
237 NYSE PCOR Wed, Apr 27, 2022 52.29 53.74 50.20 51.75
236 NYSE PCOR Tue, Apr 26, 2022 53.80 53.80 50.82 51.95
235 NYSE PCOR Mon, Apr 25, 2022 51.13 53.85 50.39 53.74
234 NYSE PCOR Fri, Apr 22, 2022 50.82 51.36 49.91 51.14
233 NYSE PCOR Thu, Apr 21, 2022 53.83 55.24 49.99 50.77
232 NYSE PCOR Wed, Apr 20, 2022 55.88 56.45 53.05 53.17
231 NYSE PCOR Tue, Apr 19, 2022 52.89 55.71 52.55 55.60
230 NYSE PCOR Mon, Apr 18, 2022 53.65 53.78 51.68 53.17
229 NYSE PCOR Thu, Apr 14, 2022 55.39 55.79 53.80 54.04
228 NYSE PCOR Wed, Apr 13, 2022 53.16 55.53 53.03 55.49
227 NYSE PCOR Tue, Apr 12, 2022 54.32 55.35 52.95 53.46
226 NYSE PCOR Mon, Apr 11, 2022 52.62 54.61 51.99 53.70
225 NYSE PCOR Fri, Apr 8, 2022 53.66 54.53 52.42 53.71
224 NYSE PCOR Thu, Apr 7, 2022 55.40 57.02 53.99 54.01
223 NYSE PCOR Wed, Apr 6, 2022 57.40 57.40 54.55 55.78
222 NYSE PCOR Tue, Apr 5, 2022 60.42 60.45 57.94 58.62
221 NYSE PCOR Mon, Apr 4, 2022 60.41 62.77 60.26 60.60
220 NYSE PCOR Fri, Apr 1, 2022 58.37 61.45 58.37 60.07
219 NYSE PCOR Thu, Mar 31, 2022 58.56 59.69 57.86 57.96
218 NYSE PCOR Wed, Mar 30, 2022 60.99 61.47 58.35 58.87
217 NYSE PCOR Tue, Mar 29, 2022 60.03 62.25 59.63 61.81
216 NYSE PCOR Mon, Mar 28, 2022 57.86 59.40 57.36 58.84
215 NYSE PCOR Fri, Mar 25, 2022 60.37 60.37 57.39 58.00
214 NYSE PCOR Thu, Mar 24, 2022 59.86 61.66 58.60 60.27
213 NYSE PCOR Wed, Mar 23, 2022 60.50 62.20 59.56 60.15
212 NYSE PCOR Tue, Mar 22, 2022 60.51 63.40 59.40 61.68
211 NYSE PCOR Mon, Mar 21, 2022 60.75 62.24 59.02 60.81
210 NYSE PCOR Fri, Mar 18, 2022 60.00 63.70 59.67 61.57
209 NYSE PCOR Thu, Mar 17, 2022 58.15 61.20 57.18 60.09
208 NYSE PCOR Wed, Mar 16, 2022 54.00 57.70 53.50 57.55
207 NYSE PCOR Tue, Mar 15, 2022 49.82 53.33 49.63 53.24
206 NYSE PCOR Mon, Mar 14, 2022 51.85 52.36 48.50 49.80
205 NYSE PCOR Fri, Mar 11, 2022 56.00 57.00 52.07 52.25
204 NYSE PCOR Thu, Mar 10, 2022 56.37 57.29 54.50 55.73
203 NYSE PCOR Wed, Mar 9, 2022 57.85 59.90 57.71 57.83
202 NYSE PCOR Tue, Mar 8, 2022 57.35 58.11 55.00 56.49
201 NYSE PCOR Mon, Mar 7, 2022 61.45 61.67 56.31 57.74
200 NYSE PCOR Fri, Mar 4, 2022 62.39 62.73 58.87 60.75
199 NYSE PCOR Thu, Mar 3, 2022 64.94 64.94 60.93 62.14
198 NYSE PCOR Wed, Mar 2, 2022 65.90 65.93 62.15 64.18
197 NYSE PCOR Tue, Mar 1, 2022 64.99 67.77 64.24 65.41
196 NYSE PCOR Mon, Feb 28, 2022 63.87 67.25 63.69 65.19
195 NYSE PCOR Fri, Feb 25, 2022 65.35 66.49 62.99 65.47
194 NYSE PCOR Thu, Feb 24, 2022 56.70 67.77 56.25 67.06
193 NYSE PCOR Wed, Feb 23, 2022 62.03 63.68 58.44 59.77
192 NYSE PCOR Tue, Feb 22, 2022 62.85 63.59 61.35 62.88
191 NYSE PCOR Fri, Feb 18, 2022 66.58 67.82 63.52 64.10
190 NYSE PCOR Thu, Feb 17, 2022 68.35 69.98 65.10 66.34
189 NYSE PCOR Wed, Feb 16, 2022 69.79 69.79 67.33 69.33
188 NYSE PCOR Tue, Feb 15, 2022 67.75 70.68 67.31 70.34
187 NYSE PCOR Mon, Feb 14, 2022 66.75 69.87 66.11 66.44
186 NYSE PCOR Fri, Feb 11, 2022 68.74 70.86 66.08 66.99
185 NYSE PCOR Thu, Feb 10, 2022 66.06 70.09 66.00 68.84
184 NYSE PCOR Wed, Feb 9, 2022 64.61 68.07 64.03 68.00
183 NYSE PCOR Tue, Feb 8, 2022 62.22 63.52 62.01 63.35
182 NYSE PCOR Mon, Feb 7, 2022 62.42 65.32 61.73 63.00
181 NYSE PCOR Fri, Feb 4, 2022 59.72 62.89 59.27 62.60
180 NYSE PCOR Thu, Feb 3, 2022 61.49 61.93 59.44 59.61
179 NYSE PCOR Wed, Feb 2, 2022 66.36 66.36 62.98 63.40
178 NYSE PCOR Tue, Feb 1, 2022 63.61 65.75 61.34 65.59
177 NYSE PCOR Mon, Jan 31, 2022 61.08 63.20 60.64 62.56
176 NYSE PCOR Fri, Jan 28, 2022 59.37 60.99 57.48 60.53
175 NYSE PCOR Thu, Jan 27, 2022 60.15 62.15 57.74 58.78
174 NYSE PCOR Wed, Jan 26, 2022 60.23 62.71 58.39 59.05
173 NYSE PCOR Tue, Jan 25, 2022 61.43 62.22 57.01 58.05
172 NYSE PCOR Mon, Jan 24, 2022 60.13 63.10 56.00 63.01
171 NYSE PCOR Fri, Jan 21, 2022 62.99 63.71 61.41 61.63
170 NYSE PCOR Thu, Jan 20, 2022 67.39 68.25 64.69 65.00
169 NYSE PCOR Wed, Jan 19, 2022 65.89 67.59 65.19 66.29
168 NYSE PCOR Tue, Jan 18, 2022 66.27 68.56 65.42 65.96
167 NYSE PCOR Fri, Jan 14, 2022 69.09 71.84 66.31 67.98
166 NYSE PCOR Thu, Jan 13, 2022 73.35 73.35 69.80 70.20
165 NYSE PCOR Wed, Jan 12, 2022 74.87 75.36 72.18 73.30
164 NYSE PCOR Tue, Jan 11, 2022 71.11 75.07 71.11 74.10
163 NYSE PCOR Mon, Jan 10, 2022 69.78 71.52 66.97 71.18
162 NYSE PCOR Fri, Jan 7, 2022 73.12 74.77 71.18 71.21
161 NYSE PCOR Thu, Jan 6, 2022 73.09 75.22 71.52 72.96
160 NYSE PCOR Wed, Jan 5, 2022 76.95 76.95 70.64 71.85
159 NYSE PCOR Tue, Jan 4, 2022 79.05 79.29 74.46 76.96
158 NYSE PCOR Mon, Jan 3, 2022 80.23 80.81 78.04 79.37
157 NYSE PCOR Fri, Dec 31, 2021 81.13 83.70 79.81 79.97
156 NYSE PCOR Thu, Dec 30, 2021 81.24 83.32 80.47 80.97
155 NYSE PCOR Wed, Dec 29, 2021 81.36 82.12 80.57 81.07
154 NYSE PCOR Tue, Dec 28, 2021 83.00 83.00 80.15 81.39
153 NYSE PCOR Mon, Dec 27, 2021 82.00 83.45 81.82 82.53
152 NYSE PCOR Thu, Dec 23, 2021 81.19 81.81 79.82 81.72
151 NYSE PCOR Wed, Dec 22, 2021 79.38 81.47 78.59 80.88
150 NYSE PCOR Tue, Dec 21, 2021 77.10 79.37 76.75 79.27
149 NYSE PCOR Mon, Dec 20, 2021 75.19 77.87 74.62 75.67
148 NYSE PCOR Fri, Dec 17, 2021 75.15 79.66 74.47 77.02
147 NYSE PCOR Thu, Dec 16, 2021 79.72 82.16 75.68 76.77
146 NYSE PCOR Wed, Dec 15, 2021 75.00 80.32 74.34 79.27
145 NYSE PCOR Tue, Dec 14, 2021 79.53 81.00 76.67 77.26
144 NYSE PCOR Mon, Dec 13, 2021 83.11 85.45 81.00 81.20
143 NYSE PCOR Fri, Dec 10, 2021 81.76 84.62 80.61 82.58
142 NYSE PCOR Thu, Dec 9, 2021 87.50 88.62 81.81 82.02
141 NYSE PCOR Wed, Dec 8, 2021 87.26 89.78 84.49 88.32
140 NYSE PCOR Tue, Dec 7, 2021 84.07 88.57 83.35 87.39
139 NYSE PCOR Mon, Dec 6, 2021 78.71 84.31 78.71 82.17
138 NYSE PCOR Fri, Dec 3, 2021 83.07 83.25 76.75 78.92
137 NYSE PCOR Thu, Dec 2, 2021 77.33 82.85 77.33 82.72
136 NYSE PCOR Wed, Dec 1, 2021 85.23 85.50 77.75 78.05
135 NYSE PCOR Tue, Nov 30, 2021 83.47 85.04 81.47 84.76
134 NYSE PCOR Mon, Nov 29, 2021 80.54 84.02 79.31 83.30
133 NYSE PCOR Fri, Nov 26, 2021 79.61 81.88 78.36 79.66
132 NYSE PCOR Wed, Nov 24, 2021 77.36 81.44 76.18 80.99
131 NYSE PCOR Tue, Nov 23, 2021 82.00 83.06 76.84 78.33
130 NYSE PCOR Mon, Nov 22, 2021 88.00 88.75 80.00 83.20
129 NYSE PCOR Fri, Nov 19, 2021 87.01 90.85 86.52 88.75
128 NYSE PCOR Thu, Nov 18, 2021 87.10 88.09 85.00 86.49
127 NYSE PCOR Wed, Nov 17, 2021 87.11 87.73 84.51 87.23
126 NYSE PCOR Tue, Nov 16, 2021 86.50 88.18 84.79 86.96
125 NYSE PCOR Mon, Nov 15, 2021 88.09 88.09 85.01 85.54
124 NYSE PCOR Fri, Nov 12, 2021 88.69 90.04 87.56 88.89
123 NYSE PCOR Thu, Nov 11, 2021 92.00 93.24 88.57 88.64
122 NYSE PCOR Wed, Nov 10, 2021 92.91 93.88 91.23 92.19
121 NYSE PCOR Tue, Nov 9, 2021 89.49 94.12 89.15 94.00
120 NYSE PCOR Mon, Nov 8, 2021 93.75 97.60 92.51 94.30
119 NYSE PCOR Fri, Nov 5, 2021 97.65 98.98 91.27 94.24
118 NYSE PCOR Thu, Nov 4, 2021 95.66 97.67 95.51 96.83
117 NYSE PCOR Wed, Nov 3, 2021 95.50 96.28 93.56 95.67
116 NYSE PCOR Tue, Nov 2, 2021 90.84 95.52 90.79 95.05
115 NYSE PCOR Mon, Nov 1, 2021 92.09 93.16 89.80 90.84
114 NYSE PCOR Fri, Oct 29, 2021 93.16 94.17 90.89 91.45
113 NYSE PCOR Thu, Oct 28, 2021 91.08 95.59 90.75 93.13
112 NYSE PCOR Wed, Oct 27, 2021 94.53 94.75 90.55 90.71
111 NYSE PCOR Tue, Oct 26, 2021 99.30 99.30 93.86 94.26
110 NYSE PCOR Mon, Oct 25, 2021 100.77 101.08 97.54 98.00
109 NYSE PCOR Fri, Oct 22, 2021 104.28 104.78 100.01 100.45
108 NYSE PCOR Thu, Oct 21, 2021 100.10 105.29 99.69 104.86
107 NYSE PCOR Wed, Oct 20, 2021 98.82 100.93 97.29 100.10
106 NYSE PCOR Tue, Oct 19, 2021 96.14 98.76 93.74 98.26
105 NYSE PCOR Mon, Oct 18, 2021 94.62 97.02 91.53 95.68
104 NYSE PCOR Fri, Oct 15, 2021 95.75 95.75 92.68 95.25
103 NYSE PCOR Thu, Oct 14, 2021 93.94 96.00 93.38 94.88
102 NYSE PCOR Wed, Oct 13, 2021 90.39 94.42 90.39 92.73
101 NYSE PCOR Tue, Oct 12, 2021 88.43 90.07 87.75 89.71
100 NYSE PCOR Mon, Oct 11, 2021 90.92 91.30 87.87 88.15
99 NYSE PCOR Fri, Oct 8, 2021 91.77 93.00 90.57 91.30
98 NYSE PCOR Thu, Oct 7, 2021 93.81 94.78 90.50 92.13
97 NYSE PCOR Wed, Oct 6, 2021 91.73 94.49 90.15 92.99
96 NYSE PCOR Tue, Oct 5, 2021 88.83 93.01 88.71 92.93
95 NYSE PCOR Mon, Oct 4, 2021 89.02 91.25 85.21 88.31
94 NYSE PCOR Fri, Oct 1, 2021 89.45 90.31 85.45 89.99
93 NYSE PCOR Thu, Sep 30, 2021 88.07 90.88 87.61 89.34
92 NYSE PCOR Wed, Sep 29, 2021 88.57 90.47 85.53 87.86
91 NYSE PCOR Tue, Sep 28, 2021 94.50 95.17 87.51 88.02
90 NYSE PCOR Mon, Sep 27, 2021 95.41 96.42 94.00 96.00
89 NYSE PCOR Fri, Sep 24, 2021 94.81 96.01 94.50 95.22
88 NYSE PCOR Thu, Sep 23, 2021 92.33 95.18 89.31 94.68
87 NYSE PCOR Wed, Sep 22, 2021 91.04 93.06 90.26 90.64
86 NYSE PCOR Tue, Sep 21, 2021 89.91 90.99 89.05 90.20
85 NYSE PCOR Mon, Sep 20, 2021 90.69 91.47 88.12 89.24
84 NYSE PCOR Fri, Sep 17, 2021 96.55 97.41 93.26 93.26
83 NYSE PCOR Thu, Sep 16, 2021 90.82 96.59 90.22 96.56
82 NYSE PCOR Wed, Sep 15, 2021 86.00 91.00 86.00 90.10
81 NYSE PCOR Tue, Sep 14, 2021 88.48 90.32 85.46 86.31
80 NYSE PCOR Mon, Sep 13, 2021 93.13 93.13 87.71 88.40
79 NYSE PCOR Fri, Sep 10, 2021 94.03 94.94 91.16 92.41
78 NYSE PCOR Thu, Sep 9, 2021 94.49 97.99 93.11 93.39
77 NYSE PCOR Wed, Sep 8, 2021 98.87 99.76 94.00 94.81
76 NYSE PCOR Tue, Sep 7, 2021 101.82 102.00 97.84 99.00
75 NYSE PCOR Fri, Sep 3, 2021 97.66 104.24 97.66 102.05
74 NYSE PCOR Thu, Sep 2, 2021 95.40 98.43 94.23 98.26
73 NYSE PCOR Wed, Sep 1, 2021 91.74 95.85 91.03 95.46
72 NYSE PCOR Tue, Aug 31, 2021 94.68 94.68 90.03 90.70
71 NYSE PCOR Mon, Aug 30, 2021 95.25 97.87 94.00 94.67
70 NYSE PCOR Fri, Aug 27, 2021 88.95 95.77 88.32 95.08
69 NYSE PCOR Thu, Aug 26, 2021 87.38 90.00 87.38 89.26
68 NYSE PCOR Wed, Aug 25, 2021 87.83 89.32 86.90 88.88
67 NYSE PCOR Tue, Aug 24, 2021 87.35 88.75 87.32 87.48
66 NYSE PCOR Mon, Aug 23, 2021 85.99 89.22 85.99 87.33
65 NYSE PCOR Fri, Aug 20, 2021 86.16 88.02 85.78 86.00
64 NYSE PCOR Thu, Aug 19, 2021 84.25 89.36 82.75 87.45
63 NYSE PCOR Wed, Aug 18, 2021 86.75 89.25 85.00 85.83
62 NYSE PCOR Tue, Aug 17, 2021 90.13 92.63 88.35 89.35
61 NYSE PCOR Mon, Aug 16, 2021 93.00 93.05 89.00 89.95
60 NYSE PCOR Fri, Aug 13, 2021 96.29 97.06 92.59 92.85
59 NYSE PCOR Thu, Aug 12, 2021 97.11 97.99 94.70 95.97
58 NYSE PCOR Wed, Aug 11, 2021 94.03 97.10 92.35 97.09
57 NYSE PCOR Tue, Aug 10, 2021 98.87 100.02 94.34 94.50
56 NYSE PCOR Mon, Aug 9, 2021 100.00 100.97 98.38 98.38
55 NYSE PCOR Fri, Aug 6, 2021 98.78 101.48 92.83 99.79
54 NYSE PCOR Thu, Aug 5, 2021 101.42 102.26 97.28 98.14
53 NYSE PCOR Wed, Aug 4, 2021 104.73 106.61 100.95 101.02
52 NYSE PCOR Tue, Aug 3, 2021 105.87 107.12 104.12 104.63
51 NYSE PCOR Mon, Aug 2, 2021 104.31 108.75 104.28 105.94
50 NYSE PCOR Fri, Jul 30, 2021 102.01 104.42 100.79 103.28
49 NYSE PCOR Thu, Jul 29, 2021 100.28 103.67 99.84 101.81
48 NYSE PCOR Wed, Jul 28, 2021 99.77 100.32 97.98 99.82
47 NYSE PCOR Tue, Jul 27, 2021 98.89 99.90 95.39 99.37
46 NYSE PCOR Mon, Jul 26, 2021 98.97 100.41 98.35 99.49
45 NYSE PCOR Fri, Jul 23, 2021 97.18 100.00 96.60 98.89
44 NYSE PCOR Thu, Jul 22, 2021 97.68 98.99 94.82 96.75
43 NYSE PCOR Wed, Jul 21, 2021 95.38 96.33 93.99 95.23
42 NYSE PCOR Tue, Jul 20, 2021 94.25 95.26 93.13 95.00
41 NYSE PCOR Mon, Jul 19, 2021 94.46 94.48 92.00 94.21
40 NYSE PCOR Fri, Jul 16, 2021 92.29 95.00 91.91 94.44
39 NYSE PCOR Thu, Jul 15, 2021 96.00 96.00 90.19 92.37
38 NYSE PCOR Wed, Jul 14, 2021 95.99 97.20 94.52 95.59
37 NYSE PCOR Tue, Jul 13, 2021 95.86 96.00 94.98 95.51
36 NYSE PCOR Mon, Jul 12, 2021 95.27 99.26 93.74 95.73
35 NYSE PCOR Fri, Jul 9, 2021 94.87 96.06 94.12 94.99
34 NYSE PCOR Thu, Jul 8, 2021 93.08 96.00 91.14 94.81
33 NYSE PCOR Wed, Jul 7, 2021 91.15 94.76 90.80 94.18
32 NYSE PCOR Tue, Jul 6, 2021 96.00 96.00 90.35 91.73
31 NYSE PCOR Fri, Jul 2, 2021 92.79 96.83 92.20 95.71
30 NYSE PCOR Thu, Jul 1, 2021 94.76 96.05 90.05 93.07
29 NYSE PCOR Wed, Jun 30, 2021 93.51 95.89 91.83 94.95
28 NYSE PCOR Tue, Jun 29, 2021 93.87 94.11 92.10 92.97
27 NYSE PCOR Mon, Jun 28, 2021 95.39 97.02 92.36 93.51
26 NYSE PCOR Fri, Jun 25, 2021 97.55 98.46 91.68 94.52
25 NYSE PCOR Thu, Jun 24, 2021 96.26 98.96 96.10 98.34
24 NYSE PCOR Wed, Jun 23, 2021 95.29 96.60 94.51 95.78
23 NYSE PCOR Tue, Jun 22, 2021 93.30 96.64 92.30 95.80
22 NYSE PCOR Mon, Jun 21, 2021 91.51 94.25 88.65 93.19
21 NYSE PCOR Fri, Jun 18, 2021 84.89 97.65 84.51 91.05
20 NYSE PCOR Thu, Jun 17, 2021 82.54 87.22 81.53 84.83
19 NYSE PCOR Wed, Jun 16, 2021 82.66 83.99 81.29 82.26
18 NYSE PCOR Tue, Jun 15, 2021 82.17 83.72 81.61 81.94
17 NYSE PCOR Mon, Jun 14, 2021 85.01 88.87 82.69 83.96
16 NYSE PCOR Fri, Jun 11, 2021 86.09 87.94 83.69 83.99
15 NYSE PCOR Thu, Jun 10, 2021 86.03 88.30 85.76 86.59
14 NYSE PCOR Wed, Jun 9, 2021 88.00 88.83 86.38 86.74
13 NYSE PCOR Tue, Jun 8, 2021 83.59 89.24 83.02 88.40
12 NYSE PCOR Mon, Jun 7, 2021 81.10 86.00 81.05 84.46
11 NYSE PCOR Fri, Jun 4, 2021 80.81 82.29 80.57 81.24
10 NYSE PCOR Thu, Jun 3, 2021 85.32 86.15 81.17 81.40
9 NYSE PCOR Wed, Jun 2, 2021 87.10 87.31 85.11 86.57
8 NYSE PCOR Tue, Jun 1, 2021 85.87 87.00 85.02 86.42
7 NYSE PCOR Fri, May 28, 2021 82.43 90.00 81.27 86.42
6 NYSE PCOR Thu, May 27, 2021 81.45 83.38 79.85 82.30
5 NYSE PCOR Wed, May 26, 2021 81.78 82.74 80.09 81.45
4 NYSE PCOR Tue, May 25, 2021 85.85 85.90 81.58 81.90
3 NYSE PCOR Mon, May 24, 2021 88.78 88.78 83.99 86.21
2 NYSE PCOR Fri, May 21, 2021 87.56 91.99 84.95 88.62
1 NYSE PCOR Thu, May 20, 2021 84.00 90.05 78.96 88.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024