Stockscreener 앱 받기
53.28
0.43%
-0.23
시간 외 거래:
53.28
Procore Technologies Inc 주식 (PCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $53.47 | $51.95 | $1.52 | 2,777,568.0 | -0.43% |
| 2026-05-07 | $55.00 | $52.67 | $2.33 | 4,359,485.0 | +1.04% |
| 2026-05-06 | $54.28 | $52.09 | $2.19 | 4,540,288.0 | -3.16% |
| 2026-05-05 | $56.08 | $51.88 | $4.20 | 7,316,811.0 | -11.93% |
| 2026-05-04 | $62.17 | $59.29 | $2.88 | 4,080,615.0 | +4.69% |
| 2026-05-01 | $60.32 | $57.42 | $2.90 | 2,285,871.0 | +4.84% |
| 2026-04-30 | $56.64 | $54.50 | $2.14 | 1,942,353.0 | +1.07% |
| 2026-04-29 | $56.04 | $54.75 | $1.29 | 2,526,472.0 | +0.81% |
| 2026-04-28 | $57.36 | $54.68 | $2.68 | 2,398,282.0 | -0.22% |
| 2026-04-27 | $56.70 | $54.94 | $1.77 | 1,824,781.0 | +0.45% |
| 2026-04-24 | $55.81 | $53.01 | $2.80 | 1,773,796.0 | +3.75% |
| 2026-04-23 | $55.35 | $52.23 | $3.12 | 2,046,437.0 | -6.07% |
| 2026-04-22 | $57.50 | $55.96 | $1.54 | 1,322,143.0 | +1.19% |
| 2026-04-21 | $58.38 | $55.49 | $2.89 | 1,451,385.0 | +0.84% |
| 2026-04-20 | $56.22 | $54.74 | $1.48 | 1,580,779.0 | +0.49% |
| 2026-04-17 | $55.60 | $54.10 | $1.50 | 1,905,617.0 | +3.34% |
| 2026-04-16 | $54.15 | $52.57 | $1.58 | 2,012,346.0 | +2.41% |
| 2026-04-15 | $53.03 | $49.46 | $3.57 | 3,406,468.0 | +5.62% |
| 2026-04-14 | $51.79 | $49.12 | $2.67 | 2,264,007.0 | -1.57% |
| 2026-04-13 | $50.55 | $46.96 | $3.59 | 3,102,545.0 | +6.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $62.17 | $51.88 | $10.29 | 28,138,206.0 | -5.83% |
| 2026-04 | $59.05 | $46.64 | $12.41 | 45,166,513.0 | -0.74% |
| 2026-03 | $60.57 | $53.24 | $7.33 | 49,374,904.0 | +3.56% |
| 2026-02 | $57.80 | $46.08 | $11.72 | 65,863,498.0 | -2.57% |
| 2026-01 | $75.22 | $55.67 | $19.55 | 32,167,051.0 | -22.34% |
Procore Technologies Inc 주식 (PCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.94 | $71.47 | $7.47 | 21,341,837.0 | -0.39% |
| 2025-11 | $82.31 | $68.80 | $13.52 | 28,675,170.0 | +0.33% |
| 2025-10 | $75.91 | $69.37 | $6.54 | 23,002,914.0 | +1.23% |
| 2025-09 | $77.14 | $67.12 | $10.02 | 30,978,232.0 | +4.91% |
| 2025-08 | $70.49 | $60.55 | $9.94 | 45,786,816.0 | -2.96% |
| 2025-07 | $77.89 | $67.48 | $10.41 | 29,445,152.0 | +4.69% |
| 2025-06 | $69.45 | $63.84 | $5.61 | 21,667,900.0 | +1.86% |
| 2025-05 | $73.24 | $62.98 | $10.26 | 24,316,854.0 | +4.81% |
| 2025-04 | $69.99 | $53.71 | $16.28 | 32,417,247.0 | -2.92% |
| 2025-03 | $78.16 | $62.79 | $15.37 | 28,461,606.0 | -13.67% |
| 2025-02 | $88.92 | $73.26 | $15.66 | 32,267,618.0 | -3.88% |
| 2025-01 | $83.07 | $72.88 | $10.19 | 20,397,682.0 | +6.18% |
Procore Technologies Inc 주식 (PCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.67 | $74.01 | $12.66 | 42,662,799.0 | -7.18% |
| 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% |
0.51%
1.63%
자본화:
|
볼륨(24시간):