PCOR(PCOR)
PCOR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $62.21 | $62.40 | $58.89 | $59.80 | 2.67M |
| 8/13/2026 | $58.01 | $62.35 | $57.16 | $62.17 | 4.75M |
| 8/12/2026 | $57.45 | $58.40 | $56.72 | $57.98 | 2.17M |
| 8/11/2026 | $57.90 | $59.26 | $57.02 | $58.74 | 2.77M |
| 8/10/2026 | $56.39 | $58.31 | $55.95 | $58.19 | 2.51M |
| 8/7/2026 | $56.46 | $57.87 | $56.16 | $57.06 | 2.77M |
| 8/6/2026 | $54.47 | $55.74 | $53.52 | $55.72 | 1.82M |
| 8/5/2026 | $56.35 | $56.43 | $54.26 | $55.69 | 3.38M |
| 8/4/2026 | $54.88 | $56.75 | $54.14 | $55.90 | 14.73M |
| 8/3/2026 | $53.58 | $57.18 | $53.16 | $55.26 | 3.55M |
| 7/31/2026 | $53.81 | $56.05 | $52.90 | $54.77 | 5.34M |
| 7/30/2026 | $56.00 | $56.00 | $50.00 | $53.79 | 7.61M |
| 7/29/2026 | $48.71 | $50.59 | $48.71 | $50.16 | 4.17M |
| 7/28/2026 | $47.00 | $49.16 | $47.00 | $48.84 | 3.13M |
| 7/27/2026 | $43.82 | $46.83 | $43.48 | $46.58 | 2.54M |
| 7/24/2026 | $42.15 | $43.14 | $41.69 | $42.83 | 1.63M |
| 7/23/2026 | $42.52 | $42.61 | $41.08 | $41.08 | 1.21M |
| 7/22/2026 | $43.86 | $44.40 | $41.04 | $41.65 | 4.25M |
| 7/21/2026 | $44.99 | $46.89 | $44.15 | $44.32 | 3.16M |
| 7/20/2026 | $44.94 | $46.78 | $44.83 | $46.27 | 3.26M |
| 7/17/2026 | $44.85 | $46.61 | $44.00 | $45.95 | 3.72M |
| 7/16/2026 | $44.22 | $45.44 | $42.73 | $45.13 | 4.18M |
| 7/15/2026 | $43.76 | $45.32 | $43.43 | $43.58 | 2.88M |
| 7/14/2026 | $41.83 | $44.04 | $41.20 | $43.04 | 1.71M |
| 7/13/2026 | $43.99 | $45.00 | $43.01 | $44.03 | 1.77M |
| 7/10/2026 | $45.26 | $45.44 | $43.26 | $43.33 | 1.86M |
| 7/9/2026 | $42.41 | $44.18 | $42.30 | $44.02 | 1.63M |
| 7/8/2026 | $43.90 | $44.30 | $43.10 | $43.85 | 2.35M |
| 7/7/2026 | $45.00 | $45.68 | $44.21 | $44.72 | 2.50M |
| 7/6/2026 | $43.13 | $44.69 | $42.91 | $44.04 | 3.10M |
| 7/2/2026 | $41.92 | $44.31 | $41.73 | $43.97 | 3.80M |
| 7/1/2026 | $41.92 | $43.32 | $41.64 | $42.14 | 3.43M |
| 6/30/2026 | $40.23 | $40.92 | $39.59 | $40.62 | 4.08M |
| 6/29/2026 | $42.77 | $43.51 | $40.90 | $41.00 | 3.41M |
| 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 |