69.46
0.33%
+0.23
Procore Technologies Inc 주식 (PCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $69.66 | $68.92 | $0.735 | 754,807.0 | +0.33% |
2024-05-16 | $70.36 | $69.03 | $1.33 | 1,359,276.0 | -2.08% |
2024-05-15 | $70.78 | $69.00 | $1.78 | 1,278,852.0 | +4.08% |
2024-05-14 | $68.47 | $67.53 | $0.94 | 773,245.0 | +0.18% |
2024-05-13 | $69.42 | $67.81 | $1.61 | 796,668.0 | -0.72% |
2024-05-10 | $68.58 | $67.44 | $1.14 | 1,313,487.0 | +0.10% |
2024-05-09 | $68.47 | $67.68 | $0.79 | 761,761.0 | +0.28% |
2024-05-08 | $68.80 | $67.81 | $0.995 | 1,410,848.0 | -0.61% |
2024-05-07 | $69.06 | $66.80 | $2.27 | 1,316,278.0 | -0.09% |
2024-05-06 | $69.07 | $67.78 | $1.29 | 1,558,352.0 | +0.56% |
2024-05-03 | $70.65 | $67.25 | $3.40 | 2,726,533.0 | -1.57% |
2024-05-02 | $72.48 | $67.18 | $5.30 | 3,216,797.0 | +1.45% |
2024-05-01 | $70.20 | $67.75 | $2.45 | 2,742,575.0 | -0.26% |
2024-04-30 | $70.25 | $68.36 | $1.89 | 1,317,718.0 | -2.41% |
2024-04-29 | $72.08 | $69.85 | $2.23 | 1,711,253.0 | +0.03% |
2024-04-26 | $70.98 | $69.93 | $1.05 | 1,244,925.0 | +0.39% |
2024-04-25 | $70.23 | $69.00 | $1.23 | 1,475,738.0 | -1.81% |
2024-04-24 | $72.61 | $70.47 | $2.14 | 873,318.0 | -0.86% |
2024-04-23 | $72.41 | $70.42 | $1.99 | 1,643,995.0 | +1.63% |
2024-04-22 | $71.27 | $70.40 | $0.8662 | 974,928.0 | +0.41% |
2024-04-19 | $71.95 | $69.73 | $2.22 | 1,249,502.0 | -1.99% |
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 |
---|---|---|---|---|---|
2024-05 | $72.48 | $66.80 | $5.68 | 20,764,286.0 | +1.52% |
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% |
자본화:
|
볼륨(24시간):