Stockscreener 앱 받기
67.25
0.70%
-0.56
Procore Technologies Inc 주식 (PCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $67.84 | $66.88 | $0.965 | 199,162.0 | -0.80% |
| 2025-08-22 | $68.88 | $64.69 | $4.19 | 2,746,351.0 | +4.84% |
| 2025-08-21 | $64.82 | $63.34 | $1.48 | 1,472,973.0 | +0.59% |
| 2025-08-20 | $65.50 | $63.82 | $1.68 | 1,418,196.0 | -1.59% |
| 2025-08-19 | $66.98 | $65.27 | $1.71 | 846,250.0 | -1.16% |
| 2025-08-18 | $66.14 | $65.26 | $0.88 | 656,232.0 | +1.30% |
| 2025-08-15 | $65.80 | $64.68 | $1.12 | 1,360,247.0 | +0.93% |
| 2025-08-14 | $65.36 | $63.72 | $1.64 | 1,189,283.0 | -1.55% |
| 2025-08-13 | $65.81 | $62.60 | $3.21 | 1,357,236.0 | +4.37% |
| 2025-08-12 | $63.33 | $61.14 | $2.19 | 1,578,879.0 | +2.13% |
| 2025-08-11 | $63.08 | $60.55 | $2.53 | 2,304,696.0 | -1.12% |
| 2025-08-08 | $64.98 | $62.02 | $2.97 | 1,676,225.0 | -3.12% |
| 2025-08-07 | $64.66 | $62.27 | $2.39 | 1,838,407.0 | +1.04% |
| 2025-08-06 | $64.83 | $62.70 | $2.13 | 2,088,651.0 | -0.67% |
| 2025-08-05 | $64.78 | $62.45 | $2.33 | 7,236,158.0 | +1.76% |
| 2025-08-04 | $65.29 | $62.68 | $2.61 | 4,847,140.0 | +1.53% |
| 2025-08-01 | $68.27 | $61.73 | $6.54 | 7,115,625.0 | -13.39% |
| 2025-07-31 | $73.75 | $71.31 | $2.44 | 2,354,267.0 | -3.87% |
| 2025-07-30 | $76.82 | $73.58 | $3.24 | 1,318,578.0 | -2.35% |
| 2025-07-29 | $77.89 | $74.93 | $2.96 | 1,733,918.0 | -0.44% |
| 2025-07-28 | $77.36 | $75.61 | $1.75 | 1,891,339.0 | +1.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $68.88 | $60.55 | $8.33 | 39,931,711.0 | -6.09% |
| 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% |
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% |
0.25%
0.34%
자본화:
|
볼륨(24시간):