Stockscreener 앱 받기
76.53
1.39%
1.05
시간 외 거래:
77.00
0.47
+0.61%
Procore Technologies Inc 주식 (PCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $76.94 | $74.01 | $2.93 | 2,769,362.0 | +1.39% |
| 2024-12-19 | $77.80 | $75.21 | $2.59 | 1,762,897.0 | -0.36% |
| 2024-12-18 | $80.30 | $75.06 | $5.24 | 2,107,525.0 | -4.63% |
| 2024-12-17 | $80.23 | $77.16 | $3.07 | 1,509,143.0 | +2.23% |
| 2024-12-16 | $79.60 | $77.18 | $2.42 | 3,044,540.0 | -1.42% |
| 2024-12-13 | $81.00 | $78.43 | $2.57 | 2,090,451.0 | -3.38% |
| 2024-12-12 | $83.55 | $80.13 | $3.42 | 1,489,308.0 | +0.51% |
| 2024-12-11 | $81.73 | $80.23 | $1.50 | 1,534,770.0 | +1.03% |
| 2024-12-10 | $82.63 | $79.58 | $3.05 | 3,249,853.0 | -3.04% |
| 2024-12-09 | $84.52 | $82.51 | $2.00 | 1,145,506.0 | -0.17% |
| 2024-12-06 | $85.74 | $81.49 | $4.25 | 2,904,378.0 | -1.79% |
| 2024-12-05 | $86.67 | $84.14 | $2.53 | 3,364,077.0 | -1.41% |
| 2024-12-04 | $86.17 | $83.10 | $3.07 | 5,561,170.0 | +3.69% |
| 2024-12-03 | $82.83 | $80.50 | $2.33 | 2,839,013.0 | +2.29% |
| 2024-12-02 | $81.77 | $80.23 | $1.53 | 2,284,319.0 | -0.47% |
| 2024-11-29 | $82.15 | $80.73 | $1.42 | 1,017,422.0 | -0.31% |
| 2024-11-27 | $81.51 | $79.66 | $1.85 | 2,143,894.0 | +1.48% |
| 2024-11-26 | $80.48 | $79.02 | $1.46 | 2,341,707.0 | +0.06% |
| 2024-11-25 | $81.19 | $77.09 | $4.10 | 4,316,444.0 | +4.60% |
| 2024-11-22 | $78.30 | $75.31 | $2.98 | 3,581,999.0 | +1.93% |
Procore Technologies Inc 주식 (PCOR) 연도별 가격 이력
이 심층 분석에서는 Procore Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Procore Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Procore Technologies Inc 주식 (PCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.67 | $74.01 | $12.66 | 40,425,674.0 | -5.75% |
| 2024-11 | $82.15 | $65.45 | $16.70 | 44,133,485.0 | +23.69% |
| 2024-10 | $69.28 | $58.10 | $11.18 | 38,216,970.0 | +6.37% |
| 2024-09 | $62.50 | $52.78 | $9.72 | 33,267,336.0 | +4.13% |
| 2024-08 | $71.58 | $49.46 | $22.12 | 56,640,172.0 | -16.56% |
| 2024-07 | $72.48 | $63.33 | $9.15 | 30,482,943.0 | +7.12% |
| 2024-06 | $69.00 | $62.05 | $6.95 | 31,881,493.0 | -1.22% |
| 2024-05 | $72.48 | $65.74 | $6.74 | 30,399,489.0 | -1.89% |
| 2024-04 | $82.64 | $68.36 | $14.28 | 26,303,071.0 | -16.73% |
| 2024-03 | $83.35 | $74.21 | $9.14 | 23,653,146.0 | +5.31% |
| 2024-02 | $78.72 | $69.34 | $9.38 | 30,537,137.0 | +9.30% |
| 2024-01 | $73.44 | $64.04 | $9.40 | 19,424,621.0 | +3.13% |
Procore Technologies Inc 주식 (PCOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.45 | $57.63 | $12.82 | 30,501,875.0 | +17.14% |
| 2023-11 | $61.30 | $48.11 | $13.20 | 36,300,815.0 | -3.27% |
| 2023-10 | $70.28 | $60.13 | $10.15 | 20,489,153.0 | -6.48% |
| 2023-09 | $68.85 | $61.16 | $7.69 | 23,464,703.0 | -3.30% |
| 2023-08 | $76.86 | $60.91 | $15.95 | 23,743,754.0 | -10.94% |
| 2023-07 | $76.25 | $61.38 | $14.87 | 17,372,728.0 | +16.57% |
| 2023-06 | $68.68 | $58.23 | $10.45 | 19,789,975.0 | +7.61% |
| 2023-05 | $60.56 | $52.98 | $7.58 | 28,872,527.0 | +13.22% |
| 2023-04 | $62.34 | $51.37 | $10.97 | 18,003,194.0 | -14.72% |
| 2023-03 | $67.64 | $56.19 | $11.45 | 26,134,624.0 | -6.51% |
| 2023-02 | $68.56 | $54.32 | $14.24 | 25,016,768.0 | +19.73% |
| 2023-01 | $58.09 | $41.80 | $16.29 | 11,186,988.0 | +18.59% |
Procore Technologies Inc 주식 (PCOR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.00 | $45.80 | $11.20 | 13,106,457.0 | -3.66% |
| 2022-11 | $60.00 | $44.90 | $15.10 | 16,979,332.0 | -10.41% |
| 2022-10 | $57.03 | $45.45 | $11.58 | 18,273,932.0 | +10.47% |
| 2022-09 | $58.89 | $48.89 | $10.00 | 22,049,126.0 | -9.38% |
| 2022-08 | $65.98 | $50.05 | $15.93 | 17,688,096.0 | +5.61% |
| 2022-07 | $52.50 | $43.45 | $9.05 | 9,529,741.0 | +13.90% |
| 2022-06 | $51.31 | $41.07 | $10.24 | 18,395,470.0 | -0.24% |
| 2022-05 | $56.44 | $40.00 | $16.44 | 24,412,684.0 | -17.97% |
| 2022-04 | $62.77 | $49.91 | $12.86 | 13,732,774.0 | -4.30% |
| 2022-03 | $67.77 | $48.50 | $19.27 | 29,333,226.0 | -11.09% |
| 2022-02 | $70.86 | $56.25 | $14.61 | 21,459,394.0 | +4.20% |
| 2022-01 | $80.81 | $56.00 | $24.81 | 15,212,806.0 | -21.77% |
11.56%
1.36%
자본화:
|
볼륨(24시간):