Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PCOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 68.30 | 0.07 | 0.10% | 68.20 | 68.5799 | 67.44 | 1,329,813 |
| May 09 2024 | 68.23 | 0.19 | 0.28% | 68.21 | 68.47 | 67.68 | 770,594 |
| May 08 2024 | 68.04 | -0.42 | -0.61% | 68.01 | 68.80 | 67.805 | 1,419,648 |
| May 07 2024 | 68.46 | -0.06 | -0.09% | 68.05 | 69.065 | 66.80 | 1,332,311 |
| May 06 2024 | 68.52 | 0.38 | 0.56% | 69.07 | 69.07 | 67.78 | 1,570,048 |
| May 03 2024 | 68.14 | -1.09 | -1.57% | 70.65 | 70.65 | 67.25 | 2,754,126 |
| May 02 2024 | 69.23 | 0.99 | 1.45% | 67.52 | 72.48 | 67.18 | 3,251,634 |
| May 01 2024 | 68.24 | -0.18 | -0.26% | 68.58 | 70.20 | 67.75 | 2,788,540 |
| Apr 30 2024 | 68.42 | -1.69 | -2.41% | 69.61 | 70.25 | 68.36 | 1,664,450 |
| Apr 29 2024 | 70.11 | 0.02 | 0.03% | 70.58 | 72.08 | 69.85 | 1,741,140 |
| Apr 26 2024 | 70.09 | 0.27 | 0.39% | 70.62 | 70.98 | 69.93 | 1,258,016 |
| Apr 25 2024 | 69.82 | -1.29 | -1.81% | 69.65 | 70.12 | 69.00 | 1,468,209 |
| Apr 24 2024 | 71.11 | -0.62 | -0.86% | 72.31 | 72.61 | 70.47 | 933,271 |
| Apr 23 2024 | 71.73 | 1.15 | 1.63% | 70.70 | 72.41 | 70.42 | 1,661,161 |
| Apr 22 2024 | 70.58 | 0.29 | 0.41% | 71.02 | 71.2662 | 70.40 | 987,873 |
| Apr 19 2024 | 70.29 | -1.43 | -1.99% | 71.62 | 71.95 | 69.73 | 1,263,915 |
| Apr 18 2024 | 71.72 | -0.03 | -0.04% | 72.01 | 72.53 | 71.24 | 981,827 |
| Apr 17 2024 | 71.75 | -1.24 | -1.70% | 73.25 | 74.05 | 71.67 | 949,730 |
| Apr 16 2024 | 72.99 | 0.18 | 0.25% | 72.405 | 73.43 | 72.28 | 992,158 |
| Apr 15 2024 | 72.81 | -0.63 | -0.86% | 73.54 | 74.06 | 72.46 | 1,197,049 |
| Apr 12 2024 | 73.44 | -1.53 | -2.04% | 74.52 | 75.035 | 72.97 | 837,949 |
| Apr 11 2024 | 74.97 | -0.55 | -0.73% | 75.72 | 75.97 | 74.20 | 1,094,017 |
| Apr 10 2024 | 75.52 | -3.71 | -4.68% | 77.43 | 78.14 | 75.17 | 1,316,558 |
| Apr 09 2024 | 79.23 | 2.58 | 3.37% | 76.60 | 79.375 | 76.58 | 1,560,507 |
| Apr 08 2024 | 76.65 | -1.23 | -1.58% | 77.96 | 77.99 | 76.56 | 1,223,821 |
| Apr 05 2024 | 77.88 | 0.21 | 0.27% | 77.62 | 78.53 | 77.55 | 768,119 |
| Apr 04 2024 | 77.67 | -0.38 | -0.49% | 78.81 | 79.90 | 77.66 | 1,423,266 |
| Apr 03 2024 | 78.05 | -0.56 | -0.71% | 78.08 | 78.94 | 77.81 | 1,688,061 |
| Apr 02 2024 | 78.61 | -1.71 | -2.13% | 78.335 | 79.155 | 77.475 | 794,201 |
| Apr 01 2024 | 80.32 | -1.85 | -2.25% | 82.15 | 82.6399 | 80.22 | 984,149 |
| Mar 28 2024 | 82.17 | 0.54 | 0.66% | 81.66 | 82.75 | 81.06 | 1,001,292 |
| Mar 27 2024 | 81.63 | -0.73 | -0.89% | 83.16 | 83.35 | 80.98 | 2,060,722 |
| Mar 26 2024 | 82.36 | 0.78 | 0.96% | 82.19 | 82.92 | 81.59 | 737,813 |
| Mar 25 2024 | 81.58 | -0.30 | -0.37% | 81.66 | 82.42 | 81.34 | 764,206 |
| Mar 22 2024 | 81.88 | 0.70 | 0.86% | 81.19 | 81.90 | 80.52 | 729,294 |
| Mar 21 2024 | 81.18 | 0.28 | 0.35% | 81.25 | 82.36 | 81.02 | 1,329,363 |
| Mar 20 2024 | 80.90 | 1.51 | 1.90% | 79.50 | 81.22 | 79.09 | 658,155 |
| Mar 19 2024 | 79.39 | 0.38 | 0.48% | 78.16 | 79.72 | 77.41 | 640,066 |
| Mar 18 2024 | 79.01 | 0.41 | 0.52% | 78.92 | 79.19 | 77.655 | 1,407,759 |
| Mar 15 2024 | 78.60 | -0.33 | -0.42% | 78.05 | 78.82 | 77.18 | 2,449,196 |
| Mar 14 2024 | 78.93 | -0.07 | -0.09% | 79.00 | 79.17 | 77.715 | 1,576,453 |
| Mar 13 2024 | 79.00 | -0.43 | -0.54% | 79.00 | 79.62 | 78.14 | 1,108,844 |
| Mar 12 2024 | 79.43 | -0.35 | -0.44% | 80.00 | 80.40 | 78.59 | 809,516 |
| Mar 11 2024 | 79.78 | 0.96 | 1.22% | 78.54 | 79.82 | 77.93 | 956,695 |
| Mar 08 2024 | 78.82 | -0.03 | -0.04% | 79.39 | 80.43 | 78.5301 | 1,726,948 |
| Mar 07 2024 | 78.85 | 1.36 | 1.76% | 78.31 | 79.03 | 77.56 | 928,904 |
| Mar 06 2024 | 77.49 | 2.24 | 2.98% | 76.42 | 78.0699 | 75.57 | 815,671 |
| Mar 05 2024 | 75.25 | -3.38 | -4.30% | 77.44 | 77.44 | 74.21 | 1,118,757 |
| Mar 04 2024 | 78.63 | -0.26 | -0.33% | 78.97 | 79.27 | 77.41 | 606,890 |
| Mar 01 2024 | 78.89 | 0.86 | 1.10% | 78.26 | 80.00 | 77.50 | 2,178,902 |
| Feb 29 2024 | 78.03 | 0.96 | 1.25% | 77.30 | 78.28 | 76.29 | 1,638,080 |
| Feb 28 2024 | 77.07 | 0.14 | 0.18% | 76.64 | 77.60 | 76.1525 | 1,019,608 |
| Feb 27 2024 | 76.93 | 2.55 | 3.43% | 74.30 | 77.78 | 74.19 | 1,884,176 |
| Feb 26 2024 | 74.38 | 0.58 | 0.79% | 73.92 | 75.14 | 73.80 | 1,690,304 |
| Feb 23 2024 | 73.80 | -0.01 | -0.01% | 73.87 | 74.6699 | 72.25 | 1,284,737 |
| Feb 22 2024 | 73.81 | 0.38 | 0.52% | 74.44 | 74.44 | 72.57 | 2,233,325 |
| Feb 21 2024 | 73.43 | -2.78 | -3.65% | 72.37 | 74.99 | 72.13 | 2,071,332 |
| Feb 20 2024 | 76.21 | 0.29 | 0.38% | 74.66 | 76.30 | 74.03 | 1,882,808 |
| Feb 16 2024 | 75.92 | 1.33 | 1.78% | 74.00 | 78.72 | 69.34 | 4,641,402 |
| Feb 15 2024 | 74.59 | 1.07 | 1.46% | 74.40 | 75.68 | 74.07 | 2,056,866 |
| Feb 14 2024 | 73.52 | 2.04 | 2.85% | 72.63 | 74.60 | 72.0501 | 1,627,496 |
| Feb 13 2024 | 71.48 | -1.80 | -2.46% | 70.29 | 73.23 | 70.23 | 1,497,534 |
