Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
74.13
-0.21 (-0.28%)
At close: Dec 19, 2025, 4:00 PM EST
74.60
+0.47 (0.63%)
After-hours: Dec 19, 2025, 7:55 PM EST
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 74.58 | 75.55 | 73.64 | 74.13 | 74.13 | -0.28% | 1,544,404 |
| Dec 18, 2025 | 74.01 | 75.36 | 73.85 | 74.34 | 74.34 | 1.27% | 835,206 |
| Dec 17, 2025 | 72.77 | 75.15 | 72.76 | 73.41 | 73.41 | 1.59% | 881,775 |
| Dec 16, 2025 | 72.24 | 73.20 | 71.47 | 72.26 | 72.26 | -0.12% | 1,139,484 |
| Dec 15, 2025 | 74.30 | 74.53 | 72.11 | 72.35 | 72.35 | -2.82% | 1,398,990 |
| Dec 12, 2025 | 76.21 | 76.33 | 74.10 | 74.45 | 74.45 | -3.10% | 1,050,467 |
| Dec 11, 2025 | 76.53 | 77.70 | 75.00 | 76.83 | 76.83 | -0.14% | 1,082,298 |
| Dec 10, 2025 | 77.58 | 78.50 | 76.67 | 76.94 | 76.94 | -0.86% | 1,462,369 |
| Dec 9, 2025 | 76.81 | 78.94 | 75.92 | 77.61 | 77.61 | 0.15% | 1,363,266 |
| Dec 8, 2025 | 77.52 | 78.14 | 76.40 | 77.49 | 77.49 | -0.10% | 1,457,859 |
| Dec 5, 2025 | 75.86 | 78.23 | 74.99 | 77.57 | 77.57 | 1.02% | 1,802,788 |
| Dec 4, 2025 | 76.50 | 76.92 | 74.89 | 76.79 | 76.79 | 1.15% | 986,893 |
| Dec 3, 2025 | 75.03 | 76.00 | 74.36 | 75.92 | 75.92 | 0.88% | 1,189,078 |
| Dec 2, 2025 | 76.00 | 76.70 | 74.77 | 75.26 | 75.26 | 0.16% | 1,053,894 |
| Dec 1, 2025 | 73.30 | 76.28 | 73.25 | 75.14 | 75.14 | 1.46% | 1,541,875 |
| Nov 28, 2025 | 73.98 | 74.53 | 73.38 | 74.06 | 74.06 | 0.31% | 500,558 |
| Nov 26, 2025 | 73.79 | 75.30 | 73.65 | 73.83 | 73.83 | 0.03% | 896,392 |
| Nov 25, 2025 | 72.00 | 74.35 | 71.58 | 73.81 | 73.81 | 2.27% | 1,277,817 |
| Nov 24, 2025 | 71.49 | 72.73 | 70.92 | 72.17 | 72.17 | 1.52% | 1,003,387 |
| Nov 21, 2025 | 69.35 | 71.75 | 68.80 | 71.09 | 71.09 | 2.30% | 2,117,200 |
| Nov 20, 2025 | 73.19 | 73.99 | 69.37 | 69.49 | 69.49 | -3.14% | 1,146,722 |
| Nov 19, 2025 | 72.51 | 73.24 | 70.66 | 71.74 | 71.74 | -1.82% | 1,507,134 |
| Nov 18, 2025 | 71.61 | 73.48 | 71.00 | 73.07 | 73.07 | 0.63% | 1,763,078 |
| Nov 17, 2025 | 75.15 | 75.16 | 71.90 | 72.61 | 72.61 | -3.82% | 1,168,309 |
| Nov 14, 2025 | 73.88 | 77.04 | 73.55 | 75.49 | 75.49 | 0.17% | 1,631,233 |
| Nov 13, 2025 | 76.65 | 77.23 | 74.66 | 75.36 | 75.36 | -3.47% | 1,867,523 |
| Nov 12, 2025 | 78.99 | 80.41 | 77.09 | 78.07 | 78.07 | -0.99% | 987,929 |
| Nov 11, 2025 | 79.00 | 79.65 | 78.48 | 78.85 | 78.85 | -0.39% | 1,526,166 |
| Nov 10, 2025 | 79.91 | 80.00 | 78.24 | 79.16 | 79.16 | -0.55% | 1,488,404 |
| Nov 7, 2025 | 78.49 | 79.91 | 76.62 | 79.60 | 79.60 | 0.64% | 1,361,323 |
| Nov 6, 2025 | 77.07 | 82.32 | 75.95 | 79.09 | 79.09 | 10.55% | 5,101,427 |
| Nov 5, 2025 | 71.36 | 72.22 | 70.04 | 71.54 | 71.54 | 1.20% | 2,166,173 |
| Nov 4, 2025 | 72.66 | 73.68 | 70.48 | 70.69 | 70.69 | -4.73% | 1,320,651 |
| Nov 3, 2025 | 73.89 | 75.00 | 72.96 | 74.20 | 74.20 | 0.51% | 1,499,053 |
| Oct 31, 2025 | 72.30 | 74.25 | 72.22 | 73.82 | 73.82 | 2.53% | 1,251,625 |
| Oct 30, 2025 | 71.53 | 73.65 | 71.11 | 72.00 | 72.00 | 0.22% | 1,304,505 |
| Oct 29, 2025 | 73.74 | 74.02 | 71.65 | 71.84 | 71.84 | -3.13% | 1,379,767 |
| Oct 28, 2025 | 74.53 | 75.05 | 73.98 | 74.16 | 74.16 | -0.39% | 944,764 |
| Oct 27, 2025 | 75.83 | 75.91 | 74.01 | 74.45 | 74.45 | -0.71% | 780,905 |
| Oct 24, 2025 | 74.52 | 75.59 | 74.29 | 74.98 | 74.98 | 2.03% | 944,054 |
| Oct 23, 2025 | 73.29 | 73.97 | 72.72 | 73.49 | 73.49 | 1.25% | 700,674 |
| Oct 22, 2025 | 73.95 | 74.85 | 72.32 | 72.58 | 72.58 | -2.79% | 1,047,300 |
| Oct 21, 2025 | 72.34 | 75.13 | 71.79 | 74.66 | 74.66 | 3.15% | 931,414 |
| Oct 20, 2025 | 72.00 | 74.11 | 71.14 | 72.38 | 72.38 | 3.34% | 1,059,579 |
| Oct 17, 2025 | 69.91 | 71.25 | 69.53 | 70.04 | 70.04 | -0.82% | 1,015,251 |
| Oct 16, 2025 | 73.59 | 75.45 | 70.26 | 70.62 | 70.62 | -2.93% | 649,475 |
| Oct 15, 2025 | 72.60 | 73.21 | 71.84 | 72.75 | 72.75 | 0.66% | 657,224 |
| Oct 14, 2025 | 70.90 | 73.27 | 69.92 | 72.27 | 72.27 | 0.70% | 625,503 |
| Oct 13, 2025 | 70.58 | 72.10 | 69.41 | 71.77 | 71.77 | 3.13% | 952,939 |
| Oct 10, 2025 | 75.58 | 75.58 | 69.37 | 69.59 | 69.59 | -6.88% | 1,341,860 |