Procore Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-15 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-14 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-13 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-12 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-09 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-08 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-07 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-06 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-05 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-02 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-12-01 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-30 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-29 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-28 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-25 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-24 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-23 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-22 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-21 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-18 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-17 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2022-11-16 | 27.000 | 28.080 | 27.000 | 28.080 | 28.080 | 800 |
| 2022-11-14 | 31.580 | 31.580 | 31.580 | 31.580 | 31.580 | 800 |
| 2022-11-11 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-11-10 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 10 |
| 2022-11-09 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-11-08 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-11-07 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-11-04 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-11-03 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-11-01 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-31 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-28 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-27 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-26 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-25 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-24 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-21 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 0 |
| 2022-10-20 | 25.010 | 28.200 | 25.010 | 28.130 | 28.130 | 4 |
| 2022-10-19 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-17 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-13 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-10 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-07 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-04 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-10-03 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-09-30 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-09-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-09-28 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-09-27 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-09-26 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-09-23 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2 |
| 2022-09-22 | 32.520 | 32.520 | 32.520 | 32.520 | 32.520 | 0 |
| 2022-09-21 | 32.520 | 32.520 | 32.520 | 32.520 | 32.520 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.