Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.08	56.45	53.84	54.67	-	-4.95%	303,147
Mar 26, 2026	55.61	58.41	55.08	57.52	57.52	2.82%	1,144,810
Mar 25, 2026	57.83	59.04	55.77	55.94	55.94	-1.64%	1,757,097
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%	2,125,514
Mar 20, 2026	57.92	59.06	56.75	58.13	58.13	-1.11%	2,715,949
Mar 19, 2026	58.55	60.57	58.31	58.78	58.78	0.07%	1,765,374
Mar 18, 2026	57.83	59.60	57.31	58.74	58.74	-0.44%	1,944,008
Mar 17, 2026	57.62	60.21	57.62	59.00	59.00	3.93%	2,071,870
Mar 16, 2026	57.08	57.72	56.58	56.77	56.77	-0.66%	2,060,822
Mar 13, 2026	57.13	57.85	55.55	57.15	57.15	0.21%	1,942,142
Mar 12, 2026	55.89	58.00	55.05	57.03	57.03	1.68%	2,806,206
Mar 11, 2026	56.87	57.88	54.68	56.09	56.09	-2.32%	3,597,033
Mar 10, 2026	58.41	58.90	56.26	57.42	57.42	-2.20%	2,069,471
Mar 9, 2026	57.98	59.03	56.76	58.71	58.71	-0.37%	2,727,462
Mar 6, 2026	58.97	59.35	57.46	58.93	58.93	-0.57%	2,445,578
Mar 5, 2026	57.70	59.67	57.70	59.27	59.27	2.35%	2,442,199
Mar 4, 2026	56.20	57.99	55.81	57.91	57.91	2.50%	3,217,733
Mar 3, 2026	54.46	57.28	53.25	56.50	56.50	1.38%	2,055,339
Mar 2, 2026	54.34	56.18	53.66	55.73	55.73	1.25%	1,808,678
Feb 27, 2026	54.14	55.12	53.15	55.04	55.04	-1.38%	2,076,062
Feb 26, 2026	53.03	56.02	52.95	55.81	55.81	5.70%	2,675,291
Feb 25, 2026	51.39	52.94	49.98	52.80	52.80	3.75%	2,803,810
Feb 24, 2026	49.84	51.67	48.85	50.89	50.89	4.15%	1,965,567
Feb 23, 2026	51.35	51.35	48.18	48.86	48.86	-6.65%	2,701,886
Feb 20, 2026	51.92	54.48	51.51	52.34	52.34	0.62%	2,922,732
Feb 19, 2026	53.00	53.56	50.80	52.02	52.02	-1.96%	3,211,834
Feb 18, 2026	53.15	53.64	52.08	53.06	53.06	1.63%	1,985,848
Feb 17, 2026	52.42	53.14	50.53	52.21	52.21	-0.25%	2,967,498
Feb 13, 2026	52.45	55.85	50.61	52.34	52.34	9.31%	6,052,827
Feb 12, 2026	48.64	49.64	46.08	47.88	47.88	-1.56%	3,931,580
Feb 11, 2026	51.95	52.14	48.10	48.64	48.64	-7.26%	3,620,805
Feb 10, 2026	51.47	53.50	50.91	52.45	52.45	3.86%	2,606,921
Feb 9, 2026	50.74	51.20	49.51	50.50	50.50	-1.54%	2,434,399
Feb 6, 2026	52.67	54.07	50.51	51.29	51.29	-0.81%	5,114,901
Feb 5, 2026	52.38	54.21	51.23	51.71	51.71	-2.67%	2,958,332
Feb 4, 2026	50.20	53.27	49.40	53.13	53.13	4.26%	6,163,618
Feb 3, 2026	55.55	55.55	50.47	50.96	50.96	-9.96%	7,014,598
Feb 2, 2026	55.55	57.80	55.37	56.60	56.60	0.19%	2,921,933
Jan 30, 2026	56.69	57.82	55.68	56.49	56.49	-0.53%	3,483,457
Jan 29, 2026	61.24	61.24	56.51	56.79	56.79	-8.70%	3,215,994
Jan 28, 2026	63.86	64.09	62.14	62.20	62.20	-1.50%	2,607,622
Jan 27, 2026	65.93	65.93	62.95	63.15	63.15	-4.01%	1,905,379
Jan 26, 2026	65.77	67.26	65.72	65.79	65.79	0.23%	1,484,582
Jan 23, 2026	65.45	65.86	64.64	65.64	65.64	0.97%	953,322
Jan 22, 2026	63.50	65.05	63.20	65.01	65.01	3.26%	1,163,078
Jan 21, 2026	64.62	65.02	62.92	62.96	62.96	-2.30%	2,037,468
Jan 20, 2026	66.31	68.21	64.24	64.44	64.44	-5.58%	2,115,389
Jan 16, 2026	70.81	71.66	67.35	68.25	68.25	-3.74%	2,137,945
Jan 15, 2026	72.37	73.19	70.22	70.90	70.90	-1.32%	1,742,676