Stockscreener 앱 받기
69.12
0.04%
-0.03
시간 외 거래:
71.76
2.64
+3.82%
Procore Technologies Inc 주식 (PCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $69.54 | $68.24 | $1.30 | 1,573,058.0 | -0.04% |
| 2024-11-15 | $71.62 | $68.09 | $3.53 | 2,114,467.0 | -3.44% |
| 2024-11-14 | $73.64 | $71.54 | $2.10 | 2,150,456.0 | -2.47% |
| 2024-11-13 | $74.11 | $70.44 | $3.67 | 4,116,599.0 | +3.42% |
| 2024-11-12 | $71.12 | $70.03 | $1.09 | 883,338.0 | +0.54% |
| 2024-11-11 | $71.32 | $70.17 | $1.15 | 1,211,528.0 | +0.21% |
| 2024-11-08 | $71.03 | $69.70 | $1.33 | 1,326,500.0 | -0.98% |
| 2024-11-07 | $72.52 | $70.91 | $1.61 | 2,021,862.0 | -0.31% |
| 2024-11-06 | $71.75 | $67.78 | $3.97 | 2,962,790.0 | +6.43% |
| 2024-11-05 | $67.45 | $65.91 | $1.54 | 1,437,842.0 | +0.69% |
| 2024-11-04 | $67.49 | $65.62 | $1.87 | 1,876,400.0 | -0.03% |
| 2024-11-01 | $68.93 | $65.45 | $3.48 | 2,359,475.0 | +1.49% |
| 2024-10-31 | $69.28 | $60.70 | $8.58 | 4,342,692.0 | +4.79% |
| 2024-10-30 | $64.74 | $62.47 | $2.27 | 2,497,368.0 | -1.26% |
| 2024-10-29 | $64.11 | $61.14 | $2.97 | 1,949,542.0 | +2.52% |
| 2024-10-28 | $63.76 | $61.70 | $2.06 | 1,986,571.0 | -1.45% |
| 2024-10-25 | $64.03 | $62.57 | $1.46 | 1,394,453.0 | -0.51% |
| 2024-10-24 | $63.30 | $62.08 | $1.23 | 1,111,155.0 | +2.43% |
| 2024-10-23 | $62.81 | $61.36 | $1.45 | 852,596.0 | -1.57% |
| 2024-10-22 | $62.85 | $61.64 | $1.21 | 1,131,692.0 | -0.63% |
| 2024-10-21 | $63.91 | $62.87 | $1.04 | 948,733.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $74.11 | $65.45 | $8.66 | 25,607,373.0 | +5.29% |
| 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% |
1.59%
0.04%
자본화:
|
볼륨(24시간):