PCOR Historical Prices

Summary

Key Stock Metrics

49.46

(August 2, 2024)

52-Week Low

88.92

(February 18, 2025)

52-Week High

108.75

(August 2, 2021)

All-Time High

65.17

(May 9, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-20 84.00 90.05 78.96 88.00 8753751
2021-05-21 87.56 91.99 84.95 88.62 2522935
2021-05-24 88.78 88.78 83.99 86.21 452664
2021-05-25 85.85 85.90 81.58 81.90 650306
2021-05-26 81.78 82.74 80.09 81.45 594688
2021-05-27 81.45 83.38 79.85 82.30 310315
2021-05-28 82.43 90.00 81.27 86.42 644132
2021-06-01 85.87 87.00 85.02 86.42 124675
2021-06-02 87.10 87.31 85.11 86.57 389782
2021-06-03 85.32 86.15 81.17 81.40 424164
2021-06-04 80.81 82.29 80.57 81.24 363381
2021-06-07 81.10 86.00 81.05 84.46 329146
2021-06-08 83.59 89.24 83.02 88.40 591955
2021-06-09 88.00 88.83 86.38 86.74 216258
2021-06-10 86.03 88.30 85.76 86.59 359115
2021-06-11 86.09 87.94 83.69 83.99 151028
2021-06-14 85.01 88.87 82.69 83.96 285481
2021-06-15 82.17 83.72 81.61 81.94 129185
2021-06-16 82.66 83.99 81.29 82.26 70422
2021-06-17 82.54 87.22 81.53 84.83 269053
2021-06-18 84.89 97.65 84.51 91.05 699924
2021-06-21 91.51 94.25 88.65 93.19 272526
2021-06-22 93.30 96.64 92.30 95.80 357020
2021-06-23 95.29 96.60 94.51 95.78 160909
2021-06-24 96.26 98.96 96.10 98.34 255447
2021-06-25 97.55 98.46 91.68 94.52 236094
2021-06-28 95.39 97.02 92.36 93.51 186413
2021-06-29 93.87 94.11 92.10 92.97 105165
2021-06-30 93.51 95.89 91.83 94.95 368734
2021-07-01 94.76 96.05 90.05 93.07 472345
2021-07-02 92.79 96.83 92.20 95.71 132932
2021-07-06 96.00 96.00 90.35 91.73 97442
2021-07-07 91.15 94.76 90.80 94.18 129087
2021-07-08 93.08 96.00 91.14 94.81 214690
2021-07-09 94.87 96.06 94.12 94.99 154162
2021-07-12 95.27 99.26 93.74 95.73 161207
2021-07-13 95.86 96.00 94.98 95.51 171278
2021-07-14 95.99 97.20 94.52 95.59 172937
2021-07-15 96.00 96.00 90.19 92.37 367479
2021-07-16 92.29 95.00 91.91 94.44 249670
2021-07-19 94.46 94.48 92.00 94.21 104686
2021-07-20 94.25 95.26 93.13 95.00 136707
2021-07-21 95.38 96.33 93.99 95.23 137153
2021-07-22 97.68 98.99 94.82 96.75 171867
2021-07-23 97.18 100.00 96.60 98.89 187876
2021-07-26 98.97 100.41 98.35 99.49 135657
2021-07-27 98.89 99.90 95.39 99.37 126039
2021-07-28 99.77 100.32 97.98 99.82 191329
2021-07-29 100.28 103.67 99.84 101.81 164272
2021-07-30 102.01 104.42 100.79 103.28 187579
2021-08-02 104.31 108.75 104.28 105.94 145346
2021-08-03 105.87 107.12 104.12 104.63 77845
2021-08-04 104.73 106.61 100.95 101.02 144620
2021-08-05 101.42 102.26 97.28 98.14 170374
2021-08-06 98.78 101.48 92.83 99.79 561952
2021-08-09 100.00 100.97 98.38 98.38 231807
2021-08-10 98.87 100.02 94.34 94.50 163911
2021-08-11 94.03 97.10 92.35 97.09 246976
2021-08-12 97.11 97.99 94.70 95.97 224284
2021-08-13 96.29 97.06 92.59 92.85 196927
2021-08-16 93.00 93.05 89.00 89.95 187374
2021-08-17 90.13 92.63 88.35 89.35 364646
2021-08-18 86.75 89.25 85.00 85.83 1423138
2021-08-19 84.25 89.36 82.75 87.45 588358
2021-08-20 86.16 88.02 85.78 86.00 435063
2021-08-23 85.99 89.22 85.99 87.33 596789
2021-08-24 87.35 88.75 87.32 87.48 285859
2021-08-25 87.83 89.32 86.90 88.88 410865
2021-08-26 87.38 90.00 87.38 89.26 432711
2021-08-27 88.95 95.77 88.32 95.08 669587
2021-08-30 95.25 97.87 94.00 94.67 333102
2021-08-31 94.68 94.68 90.03 90.70 240097
2021-09-01 91.74 95.85 91.03 95.46 295462
2021-09-02 95.40 98.43 94.23 98.26 428325
2021-09-03 97.66 104.24 97.66 102.05 662193
2021-09-07 101.82 102.00 97.84 99.00 429966
2021-09-08 98.87 99.76 94.00 94.81 248220
2021-09-09 94.49 97.99 93.11 93.39 288977
2021-09-10 94.03 94.94 91.16 92.41 318408
2021-09-13 93.13 93.13 87.71 88.40 262288
2021-09-14 88.48 90.32 85.46 86.31 290643
2021-09-15 86.00 91.00 86.00 90.10 254347
2021-09-16 90.82 96.59 90.22 96.56 434691
2021-09-17 96.55 97.41 93.26 93.26 843445
2021-09-20 90.69 91.47 88.12 89.24 165090
2021-09-21 89.91 90.99 89.05 90.20 133557
2021-09-22 91.04 93.06 90.26 90.64 156140
2021-09-23 92.33 95.18 89.31 94.68 269372
2021-09-24 94.81 96.01 94.50 95.22 223000
2021-09-27 95.41 96.42 94.00 96.00 220349
2021-09-28 94.50 95.17 87.51 88.02 659516
2021-09-29 88.57 90.47 85.53 87.86 353405
2021-09-30 88.07 90.88 87.61 89.34 490713
2021-10-01 89.45 90.31 85.45 89.99 295541
2021-10-04 89.02 91.25 85.21 88.31 589436
2021-10-05 88.83 93.01 88.71 92.93 358141
2021-10-06 91.73 94.49 90.15 92.99 260259
2021-10-07 93.81 94.78 90.50 92.13 198362
2021-10-08 91.77 93.00 90.57 91.30 363358
2021-10-11 90.92 91.30 87.87 88.15 310897
2021-10-12 88.43 90.07 87.75 89.71 154488
2021-10-13 90.39 94.42 90.39 92.73 306444
2021-10-14 93.94 96.00 93.38 94.88 221646
2021-10-15 95.75 95.75 92.68 95.25 246472
2021-10-18 94.62 97.02 91.53 95.68 329146
2021-10-19 96.14 98.76 93.74 98.26 275141
2021-10-20 98.82 100.93 97.29 100.10 178594
2021-10-21 100.10 105.29 99.69 104.86 237244
2021-10-22 104.28 104.78 100.01 100.45 145786
2021-10-25 100.77 101.08 97.54 98.00 234333
2021-10-26 99.30 99.30 93.86 94.26 371264
2021-10-27 94.53 94.75 90.55 90.71 300578
2021-10-28 91.08 95.59 90.75 93.13 508398
2021-10-29 93.16 94.17 90.89 91.45 175450
2021-11-01 92.09 93.16 89.80 90.84 320061
2021-11-02 90.84 95.52 90.79 95.05 555464
2021-11-03 95.50 96.28 93.56 95.67 240995
2021-11-04 95.66 97.67 95.51 96.83 257190
2021-11-05 97.65 98.98 91.27 94.24 1090381
2021-11-08 93.75 97.60 92.51 94.30 447063
2021-11-09 89.49 94.12 89.15 94.00 657545
2021-11-10 92.91 93.88 91.23 92.19 713395
2021-11-11 92.00 93.24 88.57 88.64 861343
2021-11-12 88.69 90.04 87.56 88.89 265762
2021-11-15 88.09 88.09 85.01 85.54 626338
2021-11-16 86.50 88.18 84.79 86.96 980227
2021-11-17 87.11 87.73 84.51 87.23 547274
2021-11-18 87.10 88.09 85.00 86.49 540090
2021-11-19 87.01 90.85 86.52 88.75 794114
2021-11-22 88.00 88.75 80.00 83.20 1160086
2021-11-23 82.00 83.06 76.84 78.33 1221143
2021-11-24 77.36 81.44 76.18 80.99 825152
2021-11-26 79.61 81.88 78.36 79.66 175593
2021-11-29 80.54 84.02 79.31 83.30 557314
2021-11-30 83.47 85.04 81.47 84.76 835279
2021-12-01 85.23 85.50 77.75 78.05 734478
2021-12-02 77.33 82.85 77.33 82.72 802444
2021-12-03 83.07 83.25 76.75 78.92 805005
2021-12-06 78.71 84.31 78.71 82.17 1867468
2021-12-07 84.07 88.57 83.35 87.39 1146669
2021-12-08 87.26 89.78 84.49 88.32 736375
2021-12-09 87.50 88.62 81.81 82.02 700130
2021-12-10 81.76 84.62 80.61 82.58 910919
2021-12-13 83.11 85.45 81.00 81.20 1297241
2021-12-14 79.53 81.00 76.67 77.26 1569497
2021-12-15 75.00 80.32 74.34 79.27 2783149
2021-12-16 79.72 82.16 75.68 76.77 2058790
2021-12-17 75.15 79.66 74.47 77.02 4856494
2021-12-20 75.19 77.87 74.62 75.67 1479286
2021-12-21 77.10 79.37 76.75 79.27 2246180
2021-12-22 79.38 81.47 78.59 80.88 765815
2021-12-23 81.19 81.81 79.82 81.72 314522
2021-12-27 82.00 83.45 81.82 82.53 332091
2021-12-28 83.00 83.00 80.15 81.39 344802
2021-12-29 81.36 82.12 80.57 81.07 437308
2021-12-30 81.24 83.32 80.47 80.97 289294
2021-12-31 81.13 83.70 79.81 79.97 416195
2022-01-03 80.23 80.81 78.04 79.37 572363
2022-01-04 79.05 79.29 74.46 76.96 635917
2022-01-05 76.95 76.95 70.64 71.85 803279
2022-01-06 73.09 75.22 71.52 72.96 651588
2022-01-07 73.12 74.77 71.18 71.21 353302
2022-01-10 69.78 71.52 66.97 71.18 1089599
2022-01-11 71.11 75.07 71.11 74.10 502834
2022-01-12 74.87 75.36 72.18 73.30 439582
2022-01-13 73.35 73.35 69.80 70.20 511651
2022-01-14 69.09 71.84 66.31 67.98 633911
2022-01-18 66.27 68.56 65.42 65.96 662916
2022-01-19 65.89 67.59 65.19 66.29 720284
2022-01-20 67.39 68.25 64.69 65.00 550015
2022-01-21 62.99 63.71 61.41 61.63 866525
2022-01-24 60.13 63.10 56.00 63.01 1269699
2022-01-25 61.43 62.22 57.01 58.05 825917
2022-01-26 60.23 62.71 58.39 59.05 924395
2022-01-27 60.15 62.15 57.74 58.78 1205674
2022-01-28 59.37 60.99 57.48 60.53 1074749
2022-01-31 61.08 63.20 60.64 62.56 969581
2022-02-01 63.61 65.75 61.34 65.59 864250
2022-02-02 66.36 66.36 62.98 63.40 549740
2022-02-03 61.49 61.93 59.44 59.61 789881
2022-02-04 59.72 62.89 59.27 62.60 2347791
2022-02-07 62.42 65.32 61.73 63.00 1474124
2022-02-08 62.22 63.52 62.01 63.35 848203
2022-02-09 64.61 68.07 64.03 68.00 1041366
2022-02-10 66.06 70.09 66.00 68.84 1260861
2022-02-11 68.74 70.86 66.08 66.99 651508
2022-02-14 66.75 69.87 66.11 66.44 512998
2022-02-15 67.75 70.68 67.31 70.34 749132
2022-02-16 69.79 69.79 67.33 69.33 327560
2022-02-17 68.35 69.98 65.10 66.34 591812
2022-02-18 66.58 67.82 63.52 64.10 1419471
2022-02-22 62.85 63.59 61.35 62.88 1344127
2022-02-23 62.03 63.68 58.44 59.77 3026977
2022-02-24 56.70 67.77 56.25 67.06 1460697
2022-02-25 65.35 66.49 62.99 65.47 1293499
2022-02-28 63.87 67.25 63.69 65.19 905397
2022-03-01 64.99 67.77 64.24 65.41 842138
2022-03-02 65.90 65.93 62.15 64.18 1006552
2022-03-03 64.94 64.94 60.93 62.14 880280
2022-03-04 62.39 62.73 58.87 60.75 1385572
2022-03-07 61.45 61.67 56.31 57.74 3007334
2022-03-08 57.35 58.11 55.00 56.49 951955
2022-03-09 57.85 59.90 57.71 57.83 735810
2022-03-10 56.37 57.29 54.50 55.73 1344867
2022-03-11 56.00 57.00 52.07 52.25 1360148
2022-03-14 51.85 52.36 48.50 49.80 2558982
2022-03-15 49.82 53.33 49.63 53.24 2071671
2022-03-16 54.00 57.70 53.50 57.55 1422251
2022-03-17 58.15 61.20 57.18 60.09 1545771
2022-03-18 60.00 63.70 59.67 61.57 2092467
2022-03-21 60.75 62.24 59.02 60.81 1365408
2022-03-22 60.51 63.40 59.40 61.68 1247404
2022-03-23 60.50 62.20 59.56 60.15 1157966
2022-03-24 59.86 61.66 58.60 60.27 541948
2022-03-25 60.37 60.37 57.39 58.00 1280932
2022-03-28 57.86 59.40 57.36 58.84 941501
2022-03-29 60.03 62.25 59.63 61.81 816070
2022-03-30 60.99 61.47 58.35 58.87 351683
2022-03-31 58.56 59.69 57.86 57.96 444516
2022-04-01 58.37 61.45 58.37 60.07 497544
2022-04-04 60.41 62.77 60.26 60.60 423421
2022-04-05 60.42 60.45 57.94 58.62 885214
2022-04-06 57.40 57.40 54.55 55.78 536125
2022-04-07 55.40 57.02 53.99 54.01 706774
2022-04-08 53.66 54.53 52.42 53.71 667753
2022-04-11 52.62 54.61 51.99 53.70 736171
2022-04-12 54.32 55.35 52.95 53.46 688094
2022-04-13 53.16 55.53 53.03 55.49 406979
2022-04-14 55.39 55.79 53.80 54.04 610441
2022-04-18 53.65 53.78 51.68 53.17 614519
2022-04-19 52.89 55.71 52.55 55.60 525838
2022-04-20 55.88 56.45 53.05 53.17 423816
2022-04-21 53.83 55.24 49.99 50.77 566219
2022-04-22 50.82 51.36 49.91 51.14 1344531
2022-04-25 51.13 53.85 50.39 53.74 738464
2022-04-26 53.80 53.80 50.82 51.95 823463
2022-04-27 52.29 53.74 50.20 51.75 503650
2022-04-28 52.65 56.49 51.43 56.20 788266
2022-04-29 55.71 57.86 55.32 55.47 1246689
2022-05-02 54.97 56.44 53.92 55.50 1578694
2022-05-03 55.19 56.29 53.89 54.47 817852
2022-05-04 54.43 55.01 50.15 54.27 1020277
2022-05-05 54.04 55.58 50.05 51.23 976585
2022-05-06 50.57 51.38 47.39 49.99 640984
2022-05-09 48.34 48.85 45.31 46.25 1059536
2022-05-10 47.65 48.13 42.88 44.06 2233097
2022-05-11 43.19 45.18 41.64 42.11 1483002
2022-05-12 41.32 44.70 40.13 43.10 1083680
2022-05-13 44.24 47.37 44.14 47.19 1427372
2022-05-16 46.18 46.78 43.93 44.07 760891
2022-05-17 45.07 46.00 42.14 43.48 830246
2022-05-18 42.73 43.44 40.79 41.66 491196
2022-05-19 41.60 44.54 40.89 44.05 1812560
2022-05-20 44.60 45.00 41.71 43.51 1265272
2022-05-23 43.25 43.44 41.09 42.99 949694
2022-05-24 42.19 42.44 40.01 40.57 853623
2022-05-25 40.28 42.80 40.00 42.37 1405739
2022-05-26 41.69 43.88 41.69 43.46 893630
2022-05-27 43.99 48.60 43.93 48.53 1305982
2022-05-31 48.31 48.86 45.21 45.50 1568314
2022-06-01 45.37 46.70 44.07 45.42 1124625
2022-06-02 45.33 49.33 45.33 48.47 1316980
2022-06-03 47.69 48.07 46.09 46.34 757299
2022-06-06 47.40 48.11 46.21 46.76 915727
2022-06-07 46.23 49.60 46.23 49.53 1003668
2022-06-08 49.02 51.08 49.02 50.36 1075944
2022-06-09 50.02 50.46 47.26 47.27 829440
2022-06-10 46.49 46.53 43.19 44.22 607637
2022-06-13 42.54 43.22 41.12 41.98 1232546
2022-06-14 42.38 43.10 41.07 43.00 876607
2022-06-15 44.63 46.46 44.04 45.72 704147
2022-06-16 43.95 45.57 43.08 44.64 707336
2022-06-17 45.85 47.13 45.28 45.76 1057399
2022-06-21 46.15 47.87 46.15 46.44 764103
2022-06-22 45.99 47.66 45.28 46.63 676123
2022-06-23 47.00 49.56 46.71 49.52 875001
2022-06-24 50.00 51.31 49.67 51.15 1138780
2022-06-27 51.00 51.17 49.26 50.24 526990
2022-06-28 49.93 50.98 46.78 47.34 520299
2022-06-29 47.17 47.51 46.00 47.40 449646
2022-06-30 46.62 46.85 44.23 45.39 1423663
2022-07-01 45.67 47.41 45.12 46.07 572445
2022-07-05 45.45 49.05 45.00 49.01 675209
2022-07-06 49.01 49.74 46.98 47.81 474619
2022-07-07 47.81 50.17 47.35 49.76 531221
2022-07-08 49.13 51.35 48.64 50.32 369865
2022-07-11 50.37 50.50 48.25 49.43 295877
2022-07-12 49.71 50.62 45.66 45.66 712906
2022-07-13 44.47 46.34 43.88 45.80 481641
2022-07-14 45.48 45.48 43.45 43.87 500393
2022-07-15 44.94 45.45 43.53 45.36 510935
2022-07-18 45.93 47.57 45.28 45.31 373708
2022-07-19 46.04 46.42 44.26 46.19 298218
2022-07-20 46.70 50.24 46.70 49.52 565734
2022-07-21 49.29 50.91 49.19 50.58 409810
2022-07-22 51.00 51.00 47.80 48.45 269950
2022-07-25 48.56 48.66 47.16 47.56 658661
2022-07-26 47.30 47.30 45.96 46.45 612623
2022-07-27 47.98 49.46 47.35 49.11 616741
2022-07-28 49.22 51.01 48.75 51.00 596131
2022-07-29 50.99 52.50 50.41 51.70 426758
2022-08-01 51.18 53.59 50.05 53.08 640864
2022-08-02 52.02 54.13 52.02 54.02 810278
2022-08-03 54.93 57.48 53.95 56.64 799820
2022-08-04 60.31 62.51 58.83 62.04 1468832
2022-08-05 61.04 63.42 60.72 63.07 959934
2022-08-08 62.84 64.33 62.06 63.90 847713
2022-08-09 63.24 63.95 61.12 61.65 783393
2022-08-10 64.12 65.55 63.78 65.42 748357
2022-08-11 65.27 65.98 62.59 63.21 829238
2022-08-12 63.37 64.15 62.46 62.90 364235
2022-08-15 62.21 63.41 61.97 63.01 295586
2022-08-16 62.30 63.59 61.16 63.08 398938
2022-08-17 61.35 61.89 60.75 61.46 441332
2022-08-18 61.21 61.57 60.27 61.37 536546
2022-08-19 60.53 60.56 57.82 58.85 621548
2022-08-22 57.60 57.76 55.68 56.55 549505
2022-08-23 53.75 56.91 53.56 56.04 1337654
2022-08-24 55.55 56.91 55.53 56.10 1155229
2022-08-25 56.48 57.20 55.79 56.39 828284
2022-08-26 55.87 55.98 52.73 54.08 1199981
2022-08-29 52.87 54.48 52.69 53.69 642027
2022-08-30 54.18 54.88 52.57 53.73 630870
2022-08-31 54.30 55.25 53.83 54.60 797955
2022-09-01 53.98 54.26 51.89 53.51 1469644
2022-09-02 54.00 54.62 53.23 53.84 1083589
2022-09-06 55.01 56.24 53.58 53.78 1330024
2022-09-07 53.90 55.54 53.18 55.43 826102
2022-09-08 54.72 56.75 54.61 56.27 715740
2022-09-09 56.55 57.67 56.44 57.47 791334
2022-09-12 57.66 58.89 57.37 58.73 816697
2022-09-13 56.29 58.05 55.76 57.14 1079379
2022-09-14 57.53 57.80 55.65 56.86 1088667
2022-09-15 56.11 58.00 55.76 56.48 1112197
2022-09-16 55.68 55.68 53.11 53.14 5545989
2022-09-19 52.33 53.51 51.53 53.30 624815
2022-09-20 52.88 53.69 52.20 53.27 481155
2022-09-21 53.84 55.26 52.85 53.42 487429
2022-09-22 53.52 53.78 50.73 51.31 554250
2022-09-23 50.35 51.67 49.20 50.78 682703
2022-09-26 50.77 51.97 48.89 49.02 770953
2022-09-27 49.99 51.54 49.97 50.52 606085
2022-09-28 50.52 52.81 50.02 52.50 540731
2022-09-29 51.58 51.58 49.92 50.45 681508
2022-09-30 50.22 51.65 49.42 49.48 760135
2022-10-03 50.02 51.83 48.41 51.01 740865
2022-10-04 52.49 55.45 52.13 55.35 1274254
2022-10-05 54.42 56.44 54.42 56.08 891494
2022-10-06 55.60 57.03 55.60 56.40 590908
2022-10-07 55.00 55.31 53.24 53.91 437237
2022-10-10 53.90 53.95 49.99 50.33 917539
2022-10-11 49.89 49.98 45.45 48.24 1611578
2022-10-12 48.53 49.99 48.16 49.34 1681077
2022-10-13 47.26 50.37 46.01 50.15 583989
2022-10-14 50.79 51.30 48.10 48.20 1085325
2022-10-17 49.58 51.01 49.02 50.29 319849
2022-10-18 51.96 52.85 50.18 52.42 653696
2022-10-19 51.56 52.24 50.75 51.91 708438
2022-10-20 51.86 54.75 51.65 53.60 719096
2022-10-21 53.27 53.52 51.24 53.45 540079
2022-10-24 53.41 53.41 50.87 52.11 821710
2022-10-25 52.58 55.13 52.58 54.70 2200264
2022-10-26 53.23 55.43 52.96 53.97 1044214
2022-10-27 54.24 56.50 53.50 53.82 502275
2022-10-28 53.40 54.54 52.72 54.47 399045
2022-10-31 53.87 54.80 53.22 54.66 551000
2022-11-01 55.90 56.34 53.28 53.89 651007
2022-11-02 53.70 53.70 50.00 50.22 915948
2022-11-03 50.01 55.59 50.01 52.96 1390555
2022-11-04 53.53 53.53 49.76 51.84 968329
2022-11-07 52.18 52.71 51.04 51.81 617959
2022-11-08 52.46 55.09 51.23 53.54 559151
2022-11-09 52.89 53.30 49.19 50.03 762361
2022-11-10 54.83 57.12 54.01 55.05 1197241
2022-11-11 55.14 59.87 54.64 58.90 1092567
2022-11-14 58.27 59.57 56.95 57.09 754101
2022-11-15 59.16 60.00 57.21 57.80 602122
2022-11-16 54.91 56.17 50.27 51.64 1929796
2022-11-17 50.39 51.40 49.53 50.36 805462
2022-11-18 51.40 51.40 49.74 50.31 670595
2022-11-21 49.81 49.87 48.55 48.86 640567
2022-11-22 48.79 49.24 47.20 48.26 554097
2022-11-23 48.00 48.28 46.63 47.66 996862
2022-11-25 47.09 48.00 46.97 47.88 186562
2022-11-28 47.14 48.36 45.76 45.86 489855
2022-11-29 45.96 46.39 44.90 45.38 516216
2022-11-30 45.49 48.98 45.03 48.97 677979
2022-12-01 48.62 51.57 48.35 51.17 1200795
2022-12-02 50.13 51.07 49.65 50.84 858153
2022-12-05 50.65 50.82 47.26 47.55 422620
2022-12-06 47.76 47.97 46.37 46.76 450477
2022-12-07 46.89 47.65 46.12 47.35 340562
2022-12-08 47.79 50.34 46.86 50.13 621127
2022-12-09 50.13 50.99 49.98 50.11 305489
2022-12-12 50.33 52.66 50.33 52.33 787306
2022-12-13 56.88 57.00 50.97 52.43 1187597
2022-12-14 52.24 54.30 51.65 52.88 557836
2022-12-15 51.01 53.34 51.01 51.63 828458
2022-12-16 51.30 52.00 49.81 49.84 1285157
2022-12-19 49.55 49.55 47.33 48.13 607600
2022-12-20 47.72 49.39 47.72 48.60 549849
2022-12-21 48.74 50.24 47.38 49.63 483221
2022-12-22 49.12 49.54 47.95 48.72 459552
2022-12-23 48.50 48.72 46.72 47.92 470861
2022-12-27 47.56 47.56 46.15 46.99 303976
2022-12-28 46.89 47.24 45.80 45.92 435874
2022-12-29 46.37 48.40 46.07 47.87 442728
2022-12-30 47.08 48.06 46.58 47.18 507219
2023-01-03 48.19 49.23 46.12 46.83 490192
2023-01-04 47.43 47.50 46.08 47.13 519640
2023-01-05 46.40 46.40 43.12 43.36 731789
2023-01-06 43.49 44.39 41.80 44.18 433812
2023-01-09 45.11 48.52 44.59 47.77 881456
2023-01-10 47.34 49.29 45.99 48.59 532211
2023-01-11 49.11 51.18 48.00 50.84 649991
2023-01-12 50.96 51.38 49.59 51.13 481169
2023-01-13 50.63 51.92 50.63 51.58 870551
2023-01-17 51.34 54.08 51.29 53.43 671788
2023-01-18 54.00 55.45 52.43 52.66 518958
2023-01-19 51.94 52.67 50.05 50.29 448937
2023-01-20 50.69 53.38 50.35 53.31 459069
2023-01-23 53.46 55.46 52.95 55.14 590135
2023-01-24 53.72 55.84 51.11 54.74 458388
2023-01-25 53.50 54.89 51.52 54.46 370388
2023-01-26 55.60 56.62 54.56 55.91 460313
2023-01-27 55.62 58.09 55.62 57.33 662563
2023-01-30 56.31 56.31 53.97 54.67 504807
2023-01-31 54.97 56.01 54.53 55.95 452731
2023-02-01 55.92 58.24 54.32 57.90 728485
2023-02-02 59.02 61.78 59.02 61.33 1583513
2023-02-03 58.95 61.75 58.40 58.67 520009
2023-02-06 57.61 59.28 57.09 58.00 416131
2023-02-07 58.03 59.51 56.44 59.34 549847
2023-02-08 59.59 61.37 58.39 58.59 422813
2023-02-09 59.59 60.93 58.43 58.56 879440
2023-02-10 57.96 58.70 56.98 57.87 916156
2023-02-13 58.99 60.34 58.33 59.49 1874851
2023-02-14 59.00 61.39 58.44 61.25 1147556
2023-02-15 61.15 64.06 60.64 63.94 1177619
2023-02-16 61.56 63.85 61.30 63.41 1742488
2023-02-17 66.00 68.56 63.02 64.76 3861217
2023-02-21 64.63 66.16 63.23 64.29 1403302
2023-02-22 64.04 65.21 62.80 65.21 1757233
2023-02-23 66.20 68.09 65.39 68.01 1407553
2023-02-24 66.27 68.06 66.06 67.02 1472622
2023-02-27 67.45 68.10 65.61 65.78 1648767
2023-02-28 66.31 68.00 66.31 66.99 1507166
2023-03-01 67.20 67.43 64.69 65.47 857488
2023-03-02 65.12 67.46 64.54 67.11 829770
2023-03-03 64.65 67.47 64.04 67.35 1815534
2023-03-06 67.35 67.64 65.55 66.07 859257
2023-03-07 65.95 65.95 64.08 64.85 1138022
2023-03-08 64.69 64.69 63.34 64.47 1037100
2023-03-09 64.41 65.35 61.86 61.96 1025746
2023-03-10 61.92 61.92 57.51 58.23 1657193
2023-03-13 57.63 60.00 56.19 59.28 1462612
2023-03-14 60.42 60.44 58.79 59.71 1430627
2023-03-15 59.05 59.21 57.47 58.59 1558139
2023-03-16 58.43 60.92 57.76 60.60 1200432
2023-03-17 60.48 61.02 59.28 60.31 1370389
2023-03-20 60.01 60.71 59.06 60.36 864740
2023-03-21 60.72 63.08 60.41 62.40 1272626
2023-03-22 62.86 63.02 60.23 60.30 1232478
2023-03-23 61.11 62.14 59.46 60.35 1134349
2023-03-24 60.20 60.39 58.38 59.19 1132601
2023-03-27 59.49 60.02 57.89 58.01 793612
2023-03-28 58.19 58.49 56.46 57.49 983980
2023-03-29 58.14 59.93 57.67 59.60 988656
2023-03-30 60.17 61.22 59.76 60.88 634922
2023-03-31 61.10 63.45 60.95 62.63 854351
2023-04-03 62.12 62.34 60.44 61.18 1680309
2023-04-04 61.73 61.91 57.74 57.83 1308769
2023-04-05 56.76 57.11 53.29 55.01 1862323
2023-04-06 54.59 55.27 53.74 54.36 746294
2023-04-10 53.44 55.64 53.36 55.61 868311
2023-04-11 55.93 56.63 54.94 55.47 900075
2023-04-12 56.71 57.22 52.53 52.76 1134001
2023-04-13 53.10 54.02 52.66 52.71 1297933
2023-04-14 51.96 53.41 51.37 52.50 831048
2023-04-17 52.08 53.20 52.00 53.14 818863
2023-04-18 53.97 53.97 52.36 53.21 566142
2023-04-19 52.54 54.15 52.22 53.85 612131
2023-04-20 53.22 53.89 52.89 53.27 580390
2023-04-21 53.46 54.68 53.19 54.66 607054
2023-04-24 54.62 55.00 53.56 54.36 878132
2023-04-25 53.77 53.83 52.24 52.26 858293
2023-04-26 53.25 54.96 52.82 53.46 1005720
2023-04-27 54.17 54.17 52.41 53.33 964933
2023-04-28 52.52 53.47 51.68 53.41 637280
2023-05-01 53.26 55.56 52.98 55.06 1965171
2023-05-02 54.73 55.47 53.51 54.15 1340822
2023-05-03 53.45 55.33 53.11 53.18 1474659
2023-05-04 58.84 59.44 55.06 56.74 3099301
2023-05-05 57.49 57.89 55.50 56.35 1236103
2023-05-08 56.06 56.94 54.93 55.37 875904
2023-05-09 54.65 56.60 54.59 56.19 930892
2023-05-10 57.35 58.39 57.14 57.75 973677
2023-05-11 57.82 57.95 55.98 56.05 933327
2023-05-12 55.89 56.57 53.82 54.27 1854952
2023-05-15 54.29 56.21 53.71 56.10 902756
2023-05-16 55.48 55.63 53.93 54.60 881437
2023-05-17 54.83 57.96 54.10 57.87 1179542
2023-05-18 58.00 59.12 57.50 59.11 1134061
2023-05-19 59.10 59.61 57.34 57.63 691885
2023-05-22 57.39 59.20 56.83 58.50 910831
2023-05-23 57.09 58.89 56.75 57.66 1607416
2023-05-24 56.50 58.59 56.06 58.25 1484521
2023-05-25 58.45 59.00 56.62 57.01 925930
2023-05-26 57.06 59.68 57.00 58.69 1033946
2023-05-30 59.61 60.00 58.61 58.96 1114127
2023-05-31 58.55 60.56 58.22 60.47 2634694
2023-06-01 60.10 62.23 58.23 61.87 1225862
2023-06-02 62.78 63.84 62.19 63.18 1468318
2023-06-05 63.18 65.49 63.30 63.18 979567
2023-06-06 64.99 66.93 64.68 65.80 952226
2023-06-07 65.80 66.45 63.80 64.51 1340974
2023-06-08 63.51 64.08 61.46 63.60 1467928
2023-06-09 64.08 66.01 64.08 64.95 873474
2023-06-12 65.05 66.99 64.80 66.82 1018013
2023-06-13 66.99 68.63 66.72 68.56 1054536
2023-06-14 67.92 68.56 66.53 67.17 800492
2023-06-15 66.56 68.28 66.06 67.95 628652
2023-06-16 68.51 68.68 66.17 66.55 975180
2023-06-20 65.78 66.70 65.16 65.62 771176
2023-06-21 65.61 65.61 62.74 62.80 1075036
2023-06-22 62.69 64.77 62.29 64.15 633798
2023-06-23 63.30 63.59 62.04 63.08 1418588
2023-06-26 62.67 64.36 62.25 62.67 525898
2023-06-27 62.96 64.77 62.00 64.36 608732
2023-06-28 63.70 66.25 63.06 65.61 699742
2023-06-29 65.76 66.48 64.68 65.35 511793
2023-06-30 65.88 66.32 64.28 65.07 933611
2023-07-03 64.50 65.00 63.61 64.94 548322
2023-07-05 64.38 64.64 62.74 64.26 575374
2023-07-06 63.13 63.77 61.38 63.49 775172
2023-07-07 63.46 64.98 63.46 63.70 415789
2023-07-10 63.33 65.43 62.97 65.27 935726
2023-07-11 66.78 69.91 66.47 68.99 1524484
2023-07-12 69.99 71.33 69.09 70.93 1816510
2023-07-13 72.13 74.70 71.69 72.87 1491846
2023-07-14 73.42 73.82 71.97 72.12 892765
2023-07-17 72.14 74.07 71.63 73.78 722206
2023-07-18 73.86 75.03 73.32 74.69 746002
2023-07-19 75.00 76.25 72.37 72.51 1186326
2023-07-20 72.50 72.64 71.10 71.96 945190
2023-07-21 72.64 73.13 70.40 70.99 960507
2023-07-24 71.92 72.12 69.85 70.55 439298
2023-07-25 70.90 72.91 70.47 72.40 672543
2023-07-26 72.15 73.13 71.59 71.99 483993
2023-07-27 73.37 73.67 70.36 70.80 412317
2023-07-28 73.05 74.34 72.52 73.74 817991
2023-07-31 73.76 75.99 73.76 75.85 1078592
2023-08-01 75.10 76.86 74.29 75.66 1560801
2023-08-02 74.05 74.64 70.53 72.39 1367827
2023-08-03 70.43 71.64 66.53 67.16 2528654
2023-08-04 67.64 68.15 65.29 65.60 1534717
2023-08-07 65.51 65.66 63.97 64.72 1287947
2023-08-08 63.07 64.93 62.36 64.89 1635251
2023-08-09 64.88 66.13 63.90 66.00 917456
2023-08-10 65.85 67.28 65.17 66.20 913710
2023-08-11 65.90 66.61 64.86 65.69 605329
2023-08-14 65.24 65.42 64.07 64.76 902216
2023-08-15 64.60 64.92 62.48 62.75 1325117
2023-08-16 62.48 63.23 61.90 63.01 940824
2023-08-17 63.01 63.58 61.84 62.26 510622
2023-08-18 61.41 63.75 60.91 63.29 967684
2023-08-21 63.25 64.47 61.93 62.37 790747
2023-08-22 62.99 63.66 62.13 62.48 653221
2023-08-23 62.53 64.36 62.01 63.78 1027132
2023-08-24 64.44 64.44 62.76 62.79 661407
2023-08-25 62.69 64.34 62.58 63.96 475561
2023-08-28 63.73 65.67 63.73 65.17 654253
2023-08-29 64.81 67.47 64.75 66.28 886748
2023-08-30 66.28 67.51 65.89 67.08 624148
2023-08-31 67.21 68.23 66.88 67.55 1102334
2023-09-01 68.18 68.85 67.55 68.02 501921
2023-09-05 67.77 67.98 67.06 67.94 652277
2023-09-06 67.51 67.89 66.20 67.20 729896
2023-09-07 66.08 67.97 65.31 67.58 593076
2023-09-08 67.76 68.38 65.70 65.75 688557
2023-09-11 66.15 67.00 65.66 66.28 789762
2023-09-12 63.64 66.00 63.29 63.90 1082660
2023-09-13 63.56 64.50 62.57 63.09 795617
2023-09-14 63.40 64.28 62.45 63.52 806557
2023-09-15 62.29 64.12 61.79 64.00 2725422
2023-09-18 63.10 64.93 62.52 63.50 2311091
2023-09-19 63.17 63.69 61.73 63.15 1280053
2023-09-20 63.25 66.48 62.91 65.06 1647637
2023-09-21 64.08 64.75 62.34 62.96 2624154
2023-09-22 64.04 64.98 63.22 64.20 1084239
2023-09-25 63.61 64.97 63.61 64.41 965420
2023-09-26 63.84 64.12 61.16 61.54 897957
2023-09-27 61.97 65.80 61.73 64.95 1253369
2023-09-28 64.81 66.83 64.36 65.61 1103851
2023-09-29 66.28 67.54 65.28 65.32 935177
2023-10-02 65.07 66.76 64.74 66.74 981591
2023-10-03 66.07 66.83 63.61 64.02 1159924
2023-10-04 64.47 65.89 63.44 65.70 800530
2023-10-05 65.36 66.68 64.74 66.41 864206
2023-10-06 65.74 69.98 65.47 69.60 1412059
2023-10-09 68.63 70.28 68.30 68.63 1245295
2023-10-10 68.62 70.08 68.27 68.50 889592
2023-10-11 68.80 69.51 68.48 69.17 615671
2023-10-12 69.10 69.34 66.82 67.69 592744
2023-10-13 68.00 68.03 66.63 67.80 742201
2023-10-16 68.10 70.16 67.87 68.88 688675
2023-10-17 68.17 70.20 67.73 69.28 935346
2023-10-18 68.68 68.84 65.21 65.23 1492667
2023-10-19 66.00 66.31 64.42 64.55 1057848
2023-10-20 64.26 64.26 61.48 62.88 785712
2023-10-23 62.14 63.66 61.18 63.00 787547
2023-10-24 63.69 65.65 63.24 64.62 987587
2023-10-25 64.11 64.11 60.88 61.39 804093
2023-10-26 62.00 62.86 60.67 60.97 765136
2023-10-27 61.76 62.04 60.45 60.98 850268
2023-10-30 61.56 62.07 60.13 60.79 1038078
2023-10-31 60.92 62.53 60.15 61.09 1033360
2023-11-01 61.10 61.31 58.21 60.17 2385978
2023-11-02 49.70 51.23 48.11 50.47 9874988
2023-11-03 51.48 52.96 50.56 52.22 2992695
2023-11-06 52.39 52.39 49.95 50.78 1557285
2023-11-07 51.56 53.69 51.28 53.21 1601689
2023-11-08 53.24 53.82 52.27 53.14 1129978
2023-11-09 53.39 53.51 49.96 50.00 1725888
2023-11-10 50.06 52.09 49.80 52.04 1280859
2023-11-13 51.74 52.34 50.85 52.23 772568
2023-11-14 54.00 56.93 53.84 55.93 1443133
2023-11-15 56.44 58.90 56.19 56.45 1684179
2023-11-16 55.77 56.27 54.83 55.82 829420
2023-11-17 55.94 56.30 55.27 55.85 894422
2023-11-20 56.25 56.99 55.70 56.41 1021247
2023-11-21 56.00 56.60 54.71 55.25 1157450
2023-11-22 55.91 57.10 55.07 56.66 1485697
2023-11-24 56.26 56.81 55.70 56.80 299852
2023-11-27 56.55 57.34 56.03 56.47 814086
2023-11-28 55.60 58.11 55.51 57.58 906531
2023-11-29 58.29 60.29 57.67 59.52 1409283
2023-11-30 60.21 60.49 58.08 59.09 1068556
2023-12-01 58.99 60.92 58.42 60.38 1640394
2023-12-04 59.67 62.33 58.25 61.95 1685055
2023-12-05 61.32 61.33 59.84 61.18 1255999
2023-12-06 60.51 61.31 59.44 59.70 1299007
2023-12-07 59.56 59.56 58.07 58.54 954121
2023-12-08 58.13 59.35 57.80 58.72 1801561
2023-12-11 58.45 59.93 58.36 59.57 1048317
2023-12-12 59.44 59.50 58.25 58.62 1228422
2023-12-13 58.58 61.63 57.63 60.99 2205801
2023-12-14 61.96 66.15 61.50 66.02 5166591
2023-12-15 65.32 67.58 64.44 67.38 3127811
2023-12-18 65.52 68.95 65.52 67.61 1841495
2023-12-19 67.88 68.85 67.12 67.53 1153485
2023-12-20 67.07 68.81 66.45 66.67 1220948
2023-12-21 67.79 68.34 66.44 68.16 880572
2023-12-22 68.35 69.59 68.16 69.37 1042806
2023-12-26 69.45 70.32 68.97 69.69 762694
2023-12-27 69.82 70.18 69.38 70.09 524522
2023-12-28 69.70 70.42 69.52 70.05 879374
2023-12-29 69.71 70.45 69.16 69.22 801257
2024-01-02 68.75 69.22 67.07 67.73 1226006
2024-01-03 66.26 66.91 64.04 64.47 1622324
2024-01-04 64.81 65.33 64.09 64.63 1061026
2024-01-05 64.60 66.44 64.57 65.44 666136
2024-01-08 65.90 67.77 65.80 67.70 559204
2024-01-09 66.76 70.00 66.76 69.92 952811
2024-01-10 70.05 70.24 68.76 69.70 777915
2024-01-11 69.66 70.61 68.53 68.85 1413286
2024-01-12 69.58 69.81 68.87 69.19 724346
2024-01-16 68.26 68.59 66.80 68.32 929307
2024-01-17 67.51 67.70 65.27 67.21 849383
2024-01-18 68.12 68.35 66.68 68.04 684143
2024-01-19 68.30 69.18 67.10 69.17 555366
2024-01-22 69.67 71.55 69.67 71.21 905010
2024-01-23 72.21 72.43 70.38 72.00 676746
2024-01-24 73.00 73.00 70.90 70.98 648244
2024-01-25 71.92 72.48 69.36 69.97 938640
2024-01-26 70.00 71.32 70.00 70.93 1093324
2024-01-29 70.78 72.81 70.51 72.73 775085
2024-01-30 72.67 73.44 72.23 73.10 1474197
2024-01-31 72.81 73.30 70.92 71.39 1019939
2024-02-01 71.39 72.37 69.99 72.09 711922
2024-02-02 71.91 73.72 71.30 73.19 874999
2024-02-05 73.19 73.19 70.73 71.75 990393
2024-02-06 71.90 72.45 71.13 71.85 481650
2024-02-07 72.51 73.37 71.36 72.57 541388
2024-02-08 72.48 74.72 72.45 73.97 655657
2024-02-09 74.97 75.59 74.48 74.63 1742064
2024-02-12 74.42 75.00 72.93 73.28 1226251
2024-02-13 71.15 73.23 70.03 71.48 1535082
2024-02-14 72.63 74.60 72.05 73.52 1627496
2024-02-15 74.40 75.68 74.07 74.59 2058115
2024-02-16 74.00 78.72 69.34 75.92 4641467
2024-02-20 74.66 76.30 74.03 76.21 1882818
2024-02-21 72.37 74.99 72.13 73.43 2071348
2024-02-22 74.44 74.44 72.57 73.81 2233328
2024-02-23 73.87 74.67 72.25 73.80 1284737
2024-02-26 73.92 75.14 73.80 74.38 1690305
2024-02-27 74.30 77.78 74.19 76.93 1884189
2024-02-28 76.64 77.60 76.15 77.07 1020008
2024-02-29 77.30 78.28 76.29 78.03 1638082
2024-03-01 78.26 80.00 77.50 78.89 2178903
2024-03-04 78.97 79.27 77.41 78.63 606890
2024-03-05 77.44 77.44 74.21 75.25 1118858
2024-03-06 76.42 78.07 75.57 77.49 815719
2024-03-07 78.43 79.03 77.56 78.85 928909
2024-03-08 79.39 80.43 78.53 78.82 1726948
2024-03-11 78.54 79.82 77.93 79.78 956695
2024-03-12 80.00 80.40 78.59 79.43 809516
2024-03-13 79.00 79.62 78.14 79.00 1108930
2024-03-14 78.99 79.17 77.72 78.93 1576461
2024-03-15 78.05 78.82 77.18 78.60 2591015
2024-03-18 78.92 79.19 77.66 79.01 1407759
2024-03-19 78.16 79.72 77.41 79.39 640522
2024-03-20 79.50 81.22 79.09 80.90 658261
2024-03-21 81.25 82.36 81.02 81.18 1329363
2024-03-22 81.19 81.90 80.52 81.88 729294
2024-03-25 81.66 82.42 81.34 81.58 764206
2024-03-26 82.19 82.92 81.59 82.36 737814
2024-03-27 83.16 83.35 80.98 81.63 2060722
2024-03-28 81.66 82.75 81.06 82.17 1001295
2024-04-01 82.15 82.64 80.22 80.32 984149
2024-04-02 79.03 79.16 76.18 78.61 901706
2024-04-03 78.08 78.94 77.81 78.05 1688061
2024-04-04 78.81 79.90 77.66 77.67 1424710
2024-04-05 77.62 78.53 77.55 77.88 768607
2024-04-08 77.96 77.99 76.56 76.65 1224427
2024-04-09 76.60 79.38 76.58 79.23 1560515
2024-04-10 77.44 78.14 75.17 75.52 1343408
2024-04-11 75.72 75.97 74.20 74.97 1094017
2024-04-12 74.52 75.04 72.97 73.44 837959
2024-04-15 73.54 74.06 72.46 72.81 1197049
2024-04-16 72.81 73.43 72.07 72.99 1012952
2024-04-17 73.25 74.05 71.67 71.75 949730
2024-04-18 72.01 72.53 71.24 71.72 982164
2024-04-19 71.62 71.95 69.73 70.29 1263915
2024-04-22 71.02 71.27 70.40 70.58 988240
2024-04-23 70.70 72.41 70.42 71.73 1661182
2024-04-24 72.31 72.61 70.47 71.11 933626
2024-04-25 69.97 70.23 69.00 69.82 1477015
2024-04-26 70.62 70.98 69.93 70.09 1258020
2024-04-29 70.58 72.08 69.85 70.11 1741151
2024-04-30 69.61 70.25 68.36 68.42 1664450
2024-05-01 68.58 70.20 67.75 68.24 2789100
2024-05-02 67.52 72.48 67.18 69.23 3253479
2024-05-03 70.65 70.65 67.25 68.14 2743638
2024-05-06 69.07 69.07 67.78 68.52 1570177
2024-05-07 68.05 69.07 66.80 68.46 1332312
2024-05-08 68.01 68.80 67.81 68.04 1419648
2024-05-09 68.21 68.47 67.68 68.23 770599
2024-05-10 68.20 68.58 67.44 68.30 1329813
2024-05-13 69.15 69.43 67.81 67.81 814279
2024-05-14 67.94 68.47 67.53 67.93 786850
2024-05-15 69.19 70.78 69.00 70.70 1326427
2024-05-16 70.03 70.36 69.03 69.23 1371607
2024-05-17 69.36 69.66 68.92 69.46 772798
2024-05-20 69.50 70.44 69.50 70.38 989696
2024-05-21 70.27 70.59 69.82 70.24 1007853
2024-05-22 70.05 70.97 69.34 69.57 1526916
2024-05-23 70.00 70.00 67.62 68.17 1526428
2024-05-24 68.10 69.06 67.28 68.75 773781
2024-05-28 68.55 69.22 67.90 68.82 1225756
2024-05-29 68.08 69.58 67.90 68.96 898528
2024-05-30 68.62 68.86 67.00 67.16 1242755
2024-05-31 67.26 68.54 65.74 67.13 1339720
2024-06-03 67.58 67.65 65.08 65.37 1533401
2024-06-04 64.26 65.48 63.42 65.25 2228885
2024-06-05 65.69 66.32 64.94 66.28 1372774
2024-06-06 66.75 67.26 66.11 66.56 805960
2024-06-07 66.08 66.43 65.66 65.95 715174
2024-06-10 65.68 67.25 65.68 67.18 1077074
2024-06-11 66.57 66.57 65.07 65.13 1327988
2024-06-12 66.76 69.00 66.40 67.65 2048260
2024-06-13 67.88 67.88 65.73 66.63 1128580
2024-06-14 65.81 65.88 63.77 63.92 1834328
2024-06-17 63.54 63.81 62.81 63.24 1322600
2024-06-18 63.00 63.55 62.05 63.25 2275446
2024-06-20 63.17 63.86 62.57 63.56 1640375
2024-06-21 63.58 64.53 62.87 64.41 2547952
2024-06-24 64.22 64.62 63.57 63.98 1670998
2024-06-25 63.78 64.46 63.02 63.53 1835078
2024-06-26 63.00 63.81 62.29 63.05 1463593
2024-06-27 63.18 64.69 62.84 64.51 1347315
2024-06-28 64.75 66.96 64.50 66.31 4180598
2024-07-01 66.13 66.37 65.00 66.19 1548773
2024-07-02 66.56 68.25 65.83 67.98 1135660
2024-07-03 67.93 68.86 67.48 68.82 1020832
2024-07-05 68.68 69.81 68.51 68.86 1016261
2024-07-08 68.63 68.66 65.01 65.05 1783352
2024-07-09 65.47 65.47 63.54 64.41 1088684
2024-07-10 64.38 65.03 63.33 64.32 1269159
2024-07-11 65.68 65.71 64.03 64.88 1109091
2024-07-12 64.78 67.61 64.72 67.16 1541695
2024-07-15 67.50 69.13 67.23 68.88 1320721
2024-07-16 69.00 71.98 68.99 71.71 2382423
2024-07-17 71.07 72.48 70.30 70.58 2319955
2024-07-18 70.53 71.00 66.88 67.20 1343611
2024-07-19 67.22 68.26 66.70 68.25 1054193
2024-07-22 68.68 70.58 68.06 70.57 1101692
2024-07-23 70.68 71.09 69.88 70.00 1460953
2024-07-24 69.80 69.80 67.71 67.99 968702
2024-07-25 67.97 69.72 66.92 67.69 1457343
2024-07-26 68.97 70.72 68.96 70.31 939465
2024-07-29 70.60 71.20 69.66 69.97 1318535
2024-07-30 70.28 71.32 69.29 70.81 2462324
2024-07-31 71.35 72.36 70.42 71.03 1412840
2024-08-01 70.73 71.58 66.42 67.22 2285906
2024-08-02 54.80 56.95 49.46 56.78 15378814
2024-08-05 53.50 54.09 52.08 53.20 5330649
2024-08-06 53.77 55.21 52.91 52.95 3352754
2024-08-07 54.00 54.49 51.65 51.74 3008752
2024-08-08 52.69 54.58 52.15 54.28 2251115
2024-08-09 54.33 54.33 52.83 53.29 1301776
2024-08-12 53.47 54.09 52.60 53.75 1194667
2024-08-13 54.23 56.07 53.49 55.83 2498303
2024-08-14 56.01 56.41 55.41 55.73 2666079
2024-08-15 56.73 57.59 56.40 56.51 1279554
2024-08-16 56.14 57.67 56.09 57.53 1577091
2024-08-19 57.69 60.60 57.69 60.14 1981198
2024-08-20 59.99 60.07 58.46 58.47 1799653
2024-08-21 58.95 59.67 58.35 59.47 1267717
2024-08-22 59.53 60.12 58.91 59.12 1683706
2024-08-23 59.78 61.98 59.29 61.40 1503688
2024-08-26 61.69 63.05 61.49 61.68 1521250
2024-08-27 60.92 61.44 59.74 60.33 1662089
2024-08-28 60.00 60.81 59.28 59.48 1220825
2024-08-29 60.12 60.51 59.04 59.05 1121707
2024-08-30 59.78 60.14 58.42 59.27 1822510
2024-09-03 58.81 58.94 56.24 56.60 1485070
2024-09-04 56.30 57.04 55.64 55.86 867953
2024-09-05 56.11 56.78 55.28 55.38 1349570
2024-09-06 55.84 56.15 53.69 54.23 1809013
2024-09-09 54.46 55.37 54.11 54.30 1421350
2024-09-10 54.72 54.86 52.92 53.23 2191016
2024-09-11 52.94 55.18 52.78 55.16 2932237
2024-09-12 55.58 57.31 54.50 57.11 2564234
2024-09-13 57.75 58.64 57.57 58.00 1153189
2024-09-16 58.00 58.51 57.70 58.13 1443581
2024-09-17 58.71 58.71 57.26 57.48 1439466
2024-09-18 57.45 58.80 56.57 56.86 2561126
2024-09-19 58.76 60.91 58.17 60.04 1944311
2024-09-20 60.38 60.50 58.72 59.49 3703404
2024-09-23 59.51 59.66 58.56 58.89 1238151
2024-09-24 59.93 61.58 59.68 61.15 2439767
2024-09-25 61.65 62.50 60.18 60.55 1615735
2024-09-26 62.00 62.08 60.38 61.63 527572
2024-09-27 62.16 62.34 61.27 62.05 1205176
2024-09-30 61.71 62.33 61.02 61.72 931260
2024-10-01 61.69 61.88 58.87 59.07 1356348
2024-10-02 59.38 59.66 58.26 59.30 772199
2024-10-03 58.77 59.59 58.69 59.04 1317684
2024-10-04 59.50 60.66 59.50 60.28 2388071
2024-10-07 59.92 59.92 58.10 58.80 2067788
2024-10-08 58.82 60.18 58.82 59.40 1838006
2024-10-09 59.38 60.40 59.28 60.32 1564965
2024-10-10 59.39 60.93 59.09 60.82 2291257
2024-10-11 61.00 64.53 61.00 62.96 2644723
2024-10-14 63.00 63.00 62.10 62.87 928998
2024-10-15 62.71 63.24 62.24 62.84 1586100
2024-10-16 63.04 63.16 62.09 62.53 1008973
2024-10-17 63.00 63.11 62.09 63.05 1362391
2024-10-18 63.68 64.48 62.83 63.48 1403516
2024-10-21 63.22 63.91 62.87 63.00 963486
2024-10-22 62.85 62.85 61.64 62.60 1030774
2024-10-23 62.39 62.81 61.36 61.62 861263
2024-10-24 62.79 63.31 62.08 63.12 1124680
2024-10-25 63.44 64.03 62.57 62.80 1408191
2024-10-28 63.76 63.76 61.70 61.89 2014872
2024-10-29 61.73 64.11 61.14 63.45 1979450
2024-10-30 63.19 64.74 62.47 62.65 2524307
2024-10-31 60.99 69.28 60.70 65.65 4395766
2024-11-01 66.09 68.93 65.46 66.63 2387014
2024-11-04 66.00 67.49 65.62 66.61 1897173
2024-11-05 66.27 67.45 65.91 67.07 1442944
2024-11-06 68.31 71.75 67.78 71.38 3075920
2024-11-07 71.68 72.52 70.91 71.16 2072826
2024-11-08 71.03 71.03 69.71 70.46 1343838
2024-11-11 71.00 71.32 70.17 70.61 1217757
2024-11-12 70.26 71.12 70.03 70.99 1018641
2024-11-13 70.65 74.11 70.44 73.42 4324643
2024-11-14 73.01 73.64 71.54 71.61 2178454
2024-11-15 71.26 71.63 68.09 69.15 2132542
2024-11-18 69.08 69.54 68.24 69.12 1589917
2024-11-19 68.43 70.29 68.02 70.04 1427233
2024-11-20 69.94 70.83 68.06 70.26 1932996
2024-11-21 70.75 76.41 70.17 75.23 3393564
2024-11-22 75.50 78.30 75.32 76.68 3603858
2024-11-25 77.42 81.19 77.09 80.21 4336658
2024-11-26 80.00 80.48 79.02 80.26 2346272
2024-11-27 80.36 81.51 79.66 81.45 2170730
2024-11-29 81.57 82.15 80.73 81.20 1029071
2024-12-02 81.72 81.77 80.23 80.82 2314135
2024-12-03 80.75 82.83 80.50 82.67 2847497
2024-12-04 83.25 86.17 83.10 85.72 6315000
2024-12-05 85.25 86.67 84.14 84.51 2992678
2024-12-06 85.64 85.74 81.49 83.00 2917408
2024-12-09 84.19 84.52 82.51 82.86 1208290
2024-12-10 82.29 82.63 79.58 80.34 3289139
2024-12-11 81.34 81.73 80.23 81.17 1620282
2024-12-12 81.05 83.55 80.13 81.58 1506303
2024-12-13 80.82 81.00 78.43 78.82 2111860
2024-12-16 78.40 79.60 77.18 77.70 3015570
2024-12-17 77.16 80.23 77.16 79.43 1580974
2024-12-18 79.44 80.30 75.06 75.75 2151771
2024-12-19 76.72 77.80 75.21 75.48 1776934
2024-12-20 74.64 76.94 74.01 76.53 3083245
2024-12-23 76.18 76.79 74.58 76.54 1753695
2024-12-24 76.45 77.89 75.93 77.79 667969
2024-12-26 77.27 78.53 76.98 77.90 923262
2024-12-27 77.23 77.65 75.54 76.36 1034188
2024-12-30 75.02 76.48 74.09 75.37 1017170
2024-12-31 75.87 76.15 74.48 74.93 1616222
2025-01-02 76.13 77.18 74.58 75.17 1084257
2025-01-03 75.83 77.10 75.30 77.04 1519043
2025-01-06 79.42 79.72 77.87 78.18 1452163
2025-01-07 78.93 78.93 75.52 75.85 932207
2025-01-08 75.56 76.78 74.71 76.32 727942
2025-01-10 74.70 75.62 74.22 74.86 1327510
2025-01-13 73.56 74.52 72.88 74.33 1232574
2025-01-14 75.15 75.94 74.53 74.82 965234
2025-01-15 77.10 77.46 76.01 76.77 1145212
2025-01-16 76.84 78.88 76.51 78.11 805655
2025-01-17 79.11 79.18 76.95 76.98 854568
2025-01-21 78.00 78.87 77.26 78.49 769728
2025-01-22 79.19 79.72 78.68 78.99 743349
2025-01-23 78.46 79.10 77.33 78.42 796971
2025-01-24 79.00 79.87 77.76 77.99 634973
2025-01-27 76.39 79.87 75.46 79.43 1101954
2025-01-28 79.56 83.07 78.32 81.78 1826329
2025-01-29 81.69 82.47 79.35 80.44 963740
2025-01-30 80.69 81.63 79.93 80.10 763861
2025-01-31 81.46 81.92 78.78 79.56 1283939
2025-02-03 77.19 78.67 76.49 78.02 981986
2025-02-04 78.44 78.79 77.28 77.62 869867
2025-02-05 78.01 78.05 77.00 77.44 1162757
2025-02-06 77.63 77.63 75.02 76.25 1644027
2025-02-07 76.93 77.60 75.28 75.45 1030745
2025-02-10 76.64 77.69 75.65 76.30 1165514
2025-02-11 75.09 77.05 74.47 74.80 1325981
2025-02-12 73.82 74.91 73.47 74.29 1216842
2025-02-13 74.42 75.22 73.26 75.10 2174991
2025-02-14 81.05 87.90 77.61 87.50 4581629
2025-02-18 87.57 88.92 86.69 88.33 3288652
2025-02-19 87.00 88.50 85.31 86.48 2314253
2025-02-20 85.70 85.75 81.85 83.05 2519915
2025-02-21 84.23 84.77 81.84 82.25 1628387
2025-02-24 82.42 82.42 77.68 80.43 1468052
2025-02-25 80.29 80.43 77.55 78.91 974347
2025-02-26 79.57 80.56 78.37 78.55 1055394
2025-02-27 79.45 79.56 75.75 75.92 1112158
2025-02-28 75.60 76.90 74.87 76.47 2137324
2025-03-03 77.05 78.16 73.54 74.26 1277388
2025-03-04 73.49 76.14 71.86 74.34 1753251
2025-03-05 74.38 76.62 73.83 76.41 1010125
2025-03-06 75.97 75.97 72.09 72.17 909900
2025-03-07 71.93 73.82 69.18 73.26 1261564
2025-03-10 71.21 72.05 68.62 69.18 1334295
2025-03-11 65.50 66.21 62.79 65.21 4524348
2025-03-12 66.21 68.35 65.22 67.54 3015052
2025-03-13 67.90 68.42 65.53 65.77 2208988
2025-03-14 67.00 69.07 66.86 68.13 2052670
2025-03-17 67.78 70.71 67.78 69.67 1047544
2025-03-18 68.88 69.96 68.15 68.61 1282205
2025-03-19 68.88 70.91 68.67 69.82 834205
2025-03-20 69.27 70.64 69.03 69.47 1034595
2025-03-21 68.79 70.53 68.34 70.38 1122467
2025-03-24 71.77 72.32 71.25 71.96 529618
2025-03-25 71.93 73.20 71.93 72.35 599336
2025-03-26 72.42 72.61 69.88 69.97 597528
2025-03-27 69.50 70.31 67.97 69.28 1242017
2025-03-28 68.82 69.08 66.22 66.80 1246233
2025-03-31 64.56 66.60 63.63 66.02 1176054
2025-04-01 66.19 67.83 65.80 67.63 1243513
2025-04-02 65.93 69.99 65.60 68.97 1155728
2025-04-03 63.77 64.63 60.83 62.06 2746966
2025-04-04 59.65 60.05 55.40 57.32 2503928
2025-04-07 55.00 61.18 53.71 58.14 1761880
2025-04-08 60.50 60.90 55.31 56.29 2749775
2025-04-09 55.40 64.83 55.40 63.85 2619613
2025-04-10 62.04 62.68 58.45 60.74 1948146
2025-04-11 60.72 61.07 58.26 60.60 1305869
2025-04-14 61.34 62.28 59.11 60.53 1187509
2025-04-15 60.56 62.50 60.20 60.60 869047
2025-04-16 59.36 61.03 58.81 59.86 962882
2025-04-17 59.49 59.50 57.95 58.35 1030896
2025-04-21 57.29 58.20 55.36 56.26 1173401
2025-04-22 57.01 57.97 56.04 57.23 1214643
2025-04-23 60.02 63.44 59.98 60.28 2312691
2025-04-24 60.77 63.43 60.66 62.99 1730008
2025-04-25 62.66 64.31 62.59 63.74 1082219
2025-04-28 64.06 64.88 62.38 63.68 1095492
2025-04-29 63.44 64.79 62.76 63.99 1065041
2025-04-30 62.24 64.13 61.89 64.09 915724
2025-05-01 64.86 65.59 63.09 63.21 1985576
2025-05-02 64.76 65.60 62.98 64.85 1948555
2025-05-05 64.00 66.36 63.78 64.65 1410548
2025-05-06 63.67 65.57 63.16 64.15 1237960
2025-05-07 64.49 65.33 63.88 64.47 1430309
2025-05-08 65.34 66.98 64.85 66.40 759032
2025-05-09 66.67 67.30 65.14 65.17 303045

Explore More About PCOR

Coins representing dividend payouts and trends

PCOR Dividend History

Discover Procore Technologies Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

PCOR Stock Split History

Discover Procore Technologies Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

PCOR Historical Prices

Explore Procore Technologies Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.