PCOR(PCOR)
PCOR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $42.77 | $43.48 | $41.27 | $41.71 | 1.21M |
| 6/26/2026 | $38.54 | $41.93 | $38.49 | $41.91 | 6.30M |
| 6/25/2026 | $38.74 | $39.42 | $38.03 | $38.30 | 3.36M |
| 6/24/2026 | $38.91 | $39.91 | $38.69 | $39.00 | 8.52M |
| 6/23/2026 | $39.75 | $39.75 | $38.58 | $38.93 | 2.63M |
| 6/22/2026 | $39.05 | $40.46 | $38.34 | $38.99 | 3.44M |
| 6/18/2026 | $39.74 | $40.32 | $38.71 | $39.99 | 2.72M |
| 6/17/2026 | $41.97 | $42.26 | $40.04 | $40.10 | 4.18M |
| 6/16/2026 | $42.24 | $42.66 | $40.87 | $41.81 | 3.47M |
| 6/15/2026 | $42.81 | $43.41 | $42.22 | $42.40 | 2.08M |
| 6/12/2026 | $42.20 | $42.58 | $40.74 | $42.36 | 3.32M |
| 6/11/2026 | $42.85 | $43.32 | $41.70 | $42.20 | 3.26M |
| 6/10/2026 | $44.42 | $45.73 | $43.49 | $43.54 | 2.52M |
| 6/9/2026 | $46.34 | $47.62 | $44.70 | $45.74 | 2.86M |
| 6/8/2026 | $48.62 | $48.62 | $47.00 | $47.41 | 1.83M |
| 6/5/2026 | $50.94 | $52.00 | $48.26 | $48.57 | 1.43M |
| 6/4/2026 | $51.87 | $52.67 | $50.46 | $50.70 | 1.12M |
| 6/3/2026 | $51.76 | $51.76 | $49.45 | $50.65 | 1.46M |
| 6/2/2026 | $53.64 | $54.22 | $51.70 | $52.70 | 2.79M |
| 6/1/2026 | $51.27 | $55.25 | $50.00 | $55.23 | 3.92M |
| 5/29/2026 | $47.62 | $50.11 | $47.37 | $49.49 | 2.23M |
| 5/28/2026 | $47.32 | $48.47 | $46.26 | $47.54 | 2.32M |
| 5/27/2026 | $47.16 | $48.84 | $46.57 | $46.88 | 1.57M |
| 5/26/2026 | $46.46 | $48.23 | $45.97 | $47.56 | 1.66M |
| 5/22/2026 | $46.60 | $47.48 | $46.03 | $46.85 | 2.68M |
| 5/21/2026 | $46.62 | $46.88 | $45.32 | $46.38 | 2.39M |
| 5/20/2026 | $46.71 | $47.56 | $45.17 | $47.54 | 2.10M |
| 5/19/2026 | $49.11 | $49.84 | $46.98 | $47.37 | 2.24M |
| 5/18/2026 | $46.08 | $48.62 | $45.80 | $47.90 | 1.89M |
| 5/15/2026 | $47.11 | $47.79 | $46.31 | $46.33 | 2.27M |
| 5/14/2026 | $45.99 | $47.05 | $45.02 | $46.55 | 2.96M |
| 5/13/2026 | $47.31 | $47.47 | $45.54 | $45.99 | 2.85M |
| 5/12/2026 | $50.20 | $50.38 | $47.98 | $48.09 | 2.71M |
| 5/11/2026 | $52.69 | $53.39 | $49.58 | $50.10 | 2.57M |
| 5/8/2026 | $52.49 | $53.47 | $51.95 | $53.28 | 2.78M |
| 5/7/2026 | $54.10 | $55.00 | $52.67 | $53.51 | 4.36M |
| 5/6/2026 | $54.03 | $54.29 | $52.09 | $52.96 | 4.93M |
| 5/5/2026 | $53.36 | $56.08 | $51.89 | $54.69 | 7.32M |
| 5/4/2026 | $59.29 | $62.17 | $59.29 | $62.10 | 4.11M |
| 5/1/2026 | $58.11 | $60.32 | $57.42 | $59.32 | 2.37M |
| 4/30/2026 | $55.42 | $56.64 | $54.50 | $56.58 | 1.98M |
| 4/29/2026 | $55.93 | $56.04 | $54.75 | $55.98 | 2.56M |
| 4/28/2026 | $56.39 | $57.36 | $54.68 | $55.53 | 2.40M |
| 4/27/2026 | $55.21 | $56.70 | $54.94 | $55.65 | 1.83M |
| 4/24/2026 | $53.54 | $55.81 | $53.01 | $55.40 | 1.78M |
| 4/23/2026 | $54.85 | $55.35 | $52.23 | $53.40 | 2.05M |
| 4/22/2026 | $56.79 | $57.50 | $55.96 | $56.85 | 1.32M |
| 4/21/2026 | $56.01 | $58.38 | $55.49 | $56.18 | 1.45M |
| 4/20/2026 | $55.08 | $56.22 | $54.74 | $55.71 | 1.58M |
| 4/17/2026 | $54.86 | $55.60 | $54.10 | $55.44 | 1.91M |
| 4/16/2026 | $53.92 | $54.15 | $52.57 | $53.65 | 2.11M |
| 4/15/2026 | $50.34 | $53.03 | $49.46 | $52.39 | 3.41M |
| 4/14/2026 | $51.00 | $51.79 | $49.12 | $49.60 | 2.34M |
| 4/13/2026 | $47.32 | $50.55 | $46.96 | $50.39 | 3.10M |
| 4/10/2026 | $49.70 | $49.99 | $46.64 | $47.19 | 4.18M |
| 4/9/2026 | $54.32 | $54.32 | $49.84 | $49.92 | 3.44M |
| 4/8/2026 | $58.05 | $58.27 | $54.44 | $54.68 | 2.30M |
| 4/7/2026 | $57.05 | $57.88 | $55.75 | $55.94 | 1.08M |
| 4/6/2026 | $57.78 | $58.08 | $56.39 | $57.24 | 1.18M |
| 4/2/2026 | $57.15 | $59.05 | $56.41 | $58.02 | 1.64M |
| 4/1/2026 | $57.11 | $57.50 | $55.13 | $57.34 | 1.84M |
| 3/31/2026 | $56.25 | $57.89 | $55.31 | $57.00 | 1.01M |