Skip to main content
logo
Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
73.42
-0.34 (-0.46%)
Jan 9, 2026, 4:00 PM EST - Market closed

Procore Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202674.4075.0673.0573.4273.42-0.46%1,000,148
Jan 8, 202674.4275.1172.6573.7673.76-1.15%761,519
Jan 7, 202674.7775.2273.7374.6274.620.13%787,897
Jan 6, 202672.7174.6971.2374.5274.522.22%986,241
Jan 5, 202672.2673.6671.2272.9072.904.08%1,200,747
Jan 2, 202672.9973.5069.1070.0470.04-3.71%1,048,604
Dec 31, 202573.8573.8572.7272.7472.74-1.40%846,428
Dec 30, 202573.8174.5673.1673.7773.77-0.49%592,189
Dec 29, 202574.6574.8473.6974.1374.13-0.54%601,088
Dec 26, 202574.3474.7673.7274.5374.530.40%401,914
Dec 24, 202574.6575.1173.9374.2374.23-0.09%262,695
Dec 23, 202574.8675.2673.5474.3074.30-1.13%510,886
Dec 22, 202574.4276.1374.4275.1575.151.38%867,169
Dec 19, 202574.5875.5573.6474.1374.13-0.28%1,544,404
Dec 18, 202574.0175.3673.8574.3474.341.27%835,206
Dec 17, 202572.7775.1572.7673.4173.411.59%881,775
Dec 16, 202572.2473.2071.4772.2672.26-0.12%1,139,484
Dec 15, 202574.3074.5372.1172.3572.35-2.82%1,398,990
Dec 12, 202576.2176.3374.1074.4574.45-3.10%1,050,467
Dec 11, 202576.5377.7075.0076.8376.83-0.14%1,082,298
Dec 10, 202577.5878.5076.6776.9476.94-0.86%1,462,369
Dec 9, 202576.8178.9475.9277.6177.610.15%1,363,266
Dec 8, 202577.5278.1476.4077.4977.49-0.10%1,457,859
Dec 5, 202575.8678.2374.9977.5777.571.02%1,802,788
Dec 4, 202576.5076.9274.8976.7976.791.15%986,893
Dec 3, 202575.0376.0074.3675.9275.920.88%1,189,078
Dec 2, 202576.0076.7074.7775.2675.260.16%1,053,894
Dec 1, 202573.3076.2873.2575.1475.141.46%1,541,875
Nov 28, 202573.9874.5373.3874.0674.060.31%500,558
Nov 26, 202573.7975.3073.6573.8373.830.03%896,392
Nov 25, 202572.0074.3571.5873.8173.812.27%1,277,817
Nov 24, 202571.4972.7370.9272.1772.171.52%1,003,387
Nov 21, 202569.3571.7568.8071.0971.092.30%2,117,200
Nov 20, 202573.1973.9969.3769.4969.49-3.14%1,146,722
Nov 19, 202572.5173.2470.6671.7471.74-1.82%1,507,134
Nov 18, 202571.6173.4871.0073.0773.070.63%1,763,078
Nov 17, 202575.1575.1671.9072.6172.61-3.82%1,168,309
Nov 14, 202573.8877.0473.5575.4975.490.17%1,631,233
Nov 13, 202576.6577.2374.6675.3675.36-3.47%1,867,523
Nov 12, 202578.9980.4177.0978.0778.07-0.99%987,929
Nov 11, 202579.0079.6578.4878.8578.85-0.39%1,526,166
Nov 10, 202579.9180.0078.2479.1679.16-0.55%1,488,404
Nov 7, 202578.4979.9176.6279.6079.600.64%1,361,323
Nov 6, 202577.0782.3275.9579.0979.0910.55%5,101,427
Nov 5, 202571.3672.2270.0471.5471.541.20%2,166,173
Nov 4, 202572.6673.6870.4870.6970.69-4.73%1,320,651
Nov 3, 202573.8975.0072.9674.2074.200.51%1,499,053
Oct 31, 202572.3074.2572.2273.8273.822.53%1,251,625
Oct 30, 202571.5373.6571.1172.0072.000.22%1,304,505
Oct 29, 202573.7474.0271.6571.8471.84-3.13%1,379,767