Procore Technologies, Inc. (PCOR)

Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	47.11	47.79	46.60	46.76	-	0.45%	1,482,256
May 14, 2026	45.99	47.05	45.02	46.55	46.55	1.22%	2,960,719
May 13, 2026	47.31	47.47	45.54	45.99	45.99	-4.37%	2,852,918
May 12, 2026	50.20	50.38	47.98	48.09	48.09	-4.01%	2,713,400
May 11, 2026	52.69	53.39	49.58	50.10	50.10	-5.97%	2,572,288
May 8, 2026	52.49	53.47	51.95	53.28	53.28	-0.43%	2,777,717
May 7, 2026	54.10	55.00	52.67	53.51	53.51	1.04%	4,359,645
May 6, 2026	54.03	54.29	52.09	52.96	52.96	-3.16%	4,929,756
May 5, 2026	53.36	56.08	51.89	54.69	54.69	-11.93%	7,317,396
May 4, 2026	59.29	62.17	59.29	62.10	62.10	4.69%	4,108,329
May 1, 2026	58.11	60.32	57.42	59.32	59.32	4.84%	2,372,962
Apr 30, 2026	55.42	56.64	54.50	56.58	56.58	1.07%	1,981,717
Apr 29, 2026	55.93	56.04	54.75	55.98	55.98	0.81%	2,562,950
Apr 28, 2026	56.39	57.36	54.68	55.53	55.53	-0.22%	2,398,296
Apr 27, 2026	55.21	56.70	54.94	55.65	55.65	0.45%	1,831,458
Apr 24, 2026	53.54	55.81	53.01	55.40	55.40	3.75%	1,780,590
Apr 23, 2026	54.85	55.35	52.23	53.40	53.40	-6.07%	2,046,617
Apr 22, 2026	56.79	57.50	55.96	56.85	56.85	1.19%	1,324,624
Apr 21, 2026	56.01	58.38	55.49	56.18	56.18	0.84%	1,452,384
Apr 20, 2026	55.08	56.22	54.74	55.71	55.71	0.49%	1,580,945
Apr 17, 2026	54.86	55.60	54.10	55.44	55.44	3.34%	1,905,981
Apr 16, 2026	53.92	54.15	52.57	53.65	53.65	2.41%	2,107,611
Apr 15, 2026	50.34	53.03	49.46	52.39	52.39	5.62%	3,406,485
Apr 14, 2026	51.00	51.79	49.12	49.60	49.60	-1.57%	2,343,409
Apr 13, 2026	47.32	50.55	46.96	50.39	50.39	6.78%	3,102,609
Apr 10, 2026	49.70	49.99	46.64	47.19	47.19	-5.47%	4,176,890
Apr 9, 2026	54.32	54.32	49.84	49.92	49.92	-8.71%	3,436,794
Apr 8, 2026	58.05	58.27	54.44	54.68	54.68	-2.25%	2,302,329
Apr 7, 2026	57.05	57.88	55.75	55.94	55.94	-2.27%	1,080,529
Apr 6, 2026	57.78	58.08	56.39	57.24	57.24	-1.34%	1,179,943
Apr 2, 2026	57.15	59.05	56.41	58.02	58.02	1.19%	1,637,619
Apr 1, 2026	57.11	57.50	55.13	57.34	57.34	0.60%	1,840,956
Mar 31, 2026	56.25	57.89	55.31	57.00	57.00	2.22%	1,010,809
Mar 30, 2026	55.00	57.03	55.00	55.76	55.76	2.75%	1,532,651
Mar 27, 2026	56.08	56.45	53.34	54.27	54.27	-5.65%	2,148,558
Mar 26, 2026	55.61	58.41	55.08	57.52	57.52	2.82%	1,145,950
Mar 25, 2026	57.83	59.04	55.77	55.94	55.94	-1.64%	1,757,127
Mar 24, 2026	58.02	58.12	55.41	56.87	56.87	-3.27%	1,471,577
Mar 23, 2026	58.33	59.67	57.55	58.79	58.79	1.14%	2,126,864
Mar 20, 2026	57.92	59.06	56.75	58.13	58.13	-1.11%	2,729,582
Mar 19, 2026	58.55	60.57	58.31	58.78	58.78	0.07%	1,765,379
Mar 18, 2026	57.83	59.60	57.31	58.74	58.74	-0.44%	1,944,023
Mar 17, 2026	57.62	60.21	57.62	59.00	59.00	3.93%	2,073,587
Mar 16, 2026	57.08	57.72	56.58	56.77	56.77	-0.66%	2,060,824
Mar 13, 2026	57.13	57.85	55.55	57.15	57.15	0.21%	1,942,215
Mar 12, 2026	55.89	58.00	55.05	57.03	57.03	1.68%	2,806,911
Mar 11, 2026	56.87	57.88	54.68	56.09	56.09	-2.32%	3,598,199
Mar 10, 2026	58.41	58.90	56.26	57.42	57.42	-2.20%	2,069,711
Mar 9, 2026	57.98	59.03	56.76	58.71	58.71	-0.37%	5,012,112
Mar 6, 2026	58.97	59.35	57.46	58.93	58.93	-0.57%	2,445,584

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.