Procore Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	25.200	25.200	25.200	25.200	25.200	0
2022-06-24	25.200	25.200	25.200	25.200	25.200	0
2022-06-23	25.020	25.270	25.020	25.200	25.200	3
2022-06-22	22.310	22.310	22.310	22.310	22.310	0
2022-06-21	22.310	22.310	22.310	22.310	22.310	0
2022-06-20	22.310	22.310	22.310	22.310	22.310	0
2022-06-17	22.310	22.310	22.310	22.310	22.310	0
2022-06-15	22.310	22.310	22.310	22.310	22.310	0
2022-06-14	22.310	22.310	22.310	22.310	22.310	0
2022-06-13	22.310	22.310	22.310	22.310	22.310	0
2022-06-10	22.310	22.310	22.310	22.310	22.310	0
2022-06-09	22.310	22.310	22.310	22.310	22.310	0
2022-06-08	22.310	22.310	22.310	22.310	22.310	0
2022-06-07	22.310	22.310	22.310	22.310	22.310	0
2022-06-06	22.310	22.310	22.310	22.310	22.310	0
2022-06-03	22.310	22.310	22.310	22.310	22.310	1
2022-06-02	22.700	22.700	22.700	22.700	22.700	0
2022-06-01	22.700	22.700	22.700	22.700	22.700	0
2022-05-31	22.700	22.700	22.700	22.700	22.700	0
2022-05-30	22.700	22.700	22.700	22.700	22.700	0
2022-05-27	22.700	22.700	22.700	22.700	22.700	50
2022-05-26	22.800	22.800	22.800	22.800	22.800	0
2022-05-25	22.800	22.800	22.800	22.800	22.800	0
2022-05-24	22.800	22.800	22.800	22.800	22.800	0
2022-05-23	22.800	22.800	22.800	22.800	22.800	0
2022-05-20	22.800	22.800	22.800	22.800	22.800	0
2022-05-19	22.800	22.800	22.800	22.800	22.800	0
2022-05-18	22.800	22.800	22.800	22.800	22.800	0
2022-05-17	22.800	22.800	22.800	22.800	22.800	0
2022-05-16	22.800	22.800	22.800	22.800	22.800	50
2022-05-13	25.250	25.250	25.250	25.250	25.250	0
2022-05-12	25.250	25.250	25.250	25.250	25.250	0
2022-05-11	25.250	25.250	25.250	25.250	25.250	0
2022-05-10	25.250	25.250	25.250	25.250	25.250	0
2022-05-09	25.250	25.250	25.250	25.250	25.250	0
2022-05-06	24.960	25.250	24.960	25.250	25.250	80
2022-05-05	26.240	26.240	26.240	26.240	26.240	0
2022-05-04	25.910	26.240	25.910	26.240	26.240	2
2022-05-03	27.980	27.980	27.980	27.980	27.980	0
2022-05-02	27.700	27.980	27.700	27.980	27.980	3
2022-04-29	27.720	27.780	27.720	27.780	27.780	2
2022-04-28	26.250	27.290	26.250	27.290	27.290	101
2022-04-27	25.950	25.950	25.950	25.950	25.950	0
2022-04-26	25.950	25.950	25.950	25.950	25.950	0
2022-04-25	25.950	25.950	25.950	25.950	25.950	1
2022-04-22	25.690	25.690	25.690	25.690	25.690	0
2022-04-20	25.690	25.690	25.690	25.690	25.690	0
2022-04-19	25.690	25.690	25.690	25.690	25.690	0
2022-04-18	25.690	25.690	25.690	25.690	25.690	0
2022-04-14	25.690	25.690	25.690	25.690	25.690	1
2022-04-13	25.900	25.900	25.900	25.900	25.900	1
2022-04-12	25.700	25.700	25.700	25.700	25.700	0
2022-04-11	25.700	25.700	25.700	25.700	25.700	0
2022-04-08	25.640	25.700	25.640	25.700	25.700	5
2022-04-07	28.550	28.550	28.550	28.550	28.550	0
2022-04-06	28.550	28.550	28.550	28.550	28.550	0
2022-04-05	28.550	28.550	28.550	28.550	28.550	0
2022-04-04	28.550	28.550	28.550	28.550	28.550	0
2022-04-01	28.390	28.650	28.390	28.550	28.550	7
2022-03-31	28.120	28.120	27.790	27.790	27.790	2

← NewerPage 19 of 21 · 1,254 trading daysOlder →

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.