Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
66.21
-0.19 (-0.29%)
May 9, 2025, 10:25 AM - Market open
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 66.67 | 67.30 | 66.34 | 66.25 | - | -0.23% | 70,003 |
| May 8, 2025 | 65.34 | 66.98 | 64.85 | 66.40 | 66.40 | 2.99% | 759,032 |
| May 7, 2025 | 64.49 | 65.33 | 63.88 | 64.47 | 64.47 | 0.50% | 1,430,309 |
| May 6, 2025 | 63.67 | 65.57 | 63.16 | 64.15 | 64.15 | -0.77% | 1,237,960 |
| May 5, 2025 | 64.00 | 66.36 | 63.78 | 64.65 | 64.65 | -0.31% | 1,410,548 |
| May 2, 2025 | 64.76 | 65.60 | 62.98 | 64.85 | 64.85 | 2.59% | 1,948,555 |
| May 1, 2025 | 64.86 | 65.59 | 63.09 | 63.21 | 63.21 | -1.37% | 1,985,576 |
| Apr 30, 2025 | 62.24 | 64.13 | 61.89 | 64.09 | 64.09 | 0.16% | 915,724 |
| Apr 29, 2025 | 63.44 | 64.79 | 62.76 | 63.99 | 63.99 | 0.49% | 1,065,041 |
| Apr 28, 2025 | 64.06 | 64.88 | 62.38 | 63.68 | 63.68 | -0.09% | 1,095,492 |
| Apr 25, 2025 | 62.66 | 64.31 | 62.59 | 63.74 | 63.74 | 1.19% | 1,082,219 |
| Apr 24, 2025 | 60.77 | 63.43 | 60.66 | 62.99 | 62.99 | 4.50% | 1,730,008 |
| Apr 23, 2025 | 60.02 | 63.44 | 59.98 | 60.28 | 60.28 | 5.33% | 2,312,691 |
| Apr 22, 2025 | 57.01 | 57.97 | 56.04 | 57.23 | 57.23 | 1.72% | 1,214,643 |
| Apr 21, 2025 | 57.29 | 58.20 | 55.36 | 56.26 | 56.26 | -3.58% | 1,173,401 |
| Apr 17, 2025 | 59.49 | 59.50 | 57.95 | 58.35 | 58.35 | -2.52% | 1,030,896 |
| Apr 16, 2025 | 59.36 | 61.03 | 58.81 | 59.86 | 59.86 | -1.22% | 962,882 |
| Apr 15, 2025 | 60.56 | 62.50 | 60.20 | 60.60 | 60.60 | 0.12% | 869,047 |
| Apr 14, 2025 | 61.34 | 62.28 | 59.11 | 60.53 | 60.53 | -0.12% | 1,187,509 |
| Apr 11, 2025 | 60.72 | 61.07 | 58.26 | 60.60 | 60.60 | -0.23% | 1,305,869 |
| Apr 10, 2025 | 62.04 | 62.68 | 58.45 | 60.74 | 60.74 | -4.87% | 1,948,146 |
| Apr 9, 2025 | 55.40 | 64.83 | 55.40 | 63.85 | 63.85 | 13.43% | 2,619,613 |
| Apr 8, 2025 | 60.50 | 60.90 | 55.31 | 56.29 | 56.29 | -3.18% | 2,749,775 |
| Apr 7, 2025 | 55.00 | 61.18 | 53.71 | 58.14 | 58.14 | 1.43% | 1,761,880 |
| Apr 4, 2025 | 59.65 | 60.05 | 55.40 | 57.32 | 57.32 | -7.64% | 2,503,928 |
| Apr 3, 2025 | 63.77 | 64.63 | 60.83 | 62.06 | 62.06 | -10.02% | 2,746,966 |
| Apr 2, 2025 | 65.93 | 69.99 | 65.60 | 68.97 | 68.97 | 1.98% | 1,155,728 |
| Apr 1, 2025 | 66.19 | 67.83 | 65.80 | 67.63 | 67.63 | 2.44% | 1,243,513 |
| Mar 31, 2025 | 64.56 | 66.60 | 63.63 | 66.02 | 66.02 | -1.17% | 1,176,054 |
| Mar 28, 2025 | 68.82 | 69.08 | 66.22 | 66.80 | 66.80 | -3.58% | 1,246,233 |
| Mar 27, 2025 | 69.50 | 70.31 | 67.97 | 69.28 | 69.28 | -0.99% | 1,242,017 |
| Mar 26, 2025 | 72.42 | 72.61 | 69.88 | 69.97 | 69.97 | -3.29% | 597,528 |
| Mar 25, 2025 | 71.93 | 73.20 | 71.93 | 72.35 | 72.35 | 0.54% | 599,336 |
| Mar 24, 2025 | 71.77 | 72.32 | 71.25 | 71.96 | 71.96 | 2.24% | 529,618 |
| Mar 21, 2025 | 68.79 | 70.53 | 68.34 | 70.38 | 70.38 | 1.31% | 1,122,467 |
| Mar 20, 2025 | 69.27 | 70.64 | 69.03 | 69.47 | 69.47 | -0.50% | 1,034,595 |
| Mar 19, 2025 | 68.88 | 70.91 | 68.67 | 69.82 | 69.82 | 1.76% | 834,205 |
| Mar 18, 2025 | 68.88 | 69.96 | 68.15 | 68.61 | 68.61 | -1.52% | 1,282,205 |
| Mar 17, 2025 | 67.78 | 70.71 | 67.78 | 69.67 | 69.67 | 2.26% | 1,047,544 |
| Mar 14, 2025 | 67.00 | 69.07 | 66.86 | 68.13 | 68.13 | 3.59% | 2,052,670 |
| Mar 13, 2025 | 67.90 | 68.42 | 65.53 | 65.77 | 65.77 | -2.62% | 2,208,988 |
| Mar 12, 2025 | 66.21 | 68.35 | 65.22 | 67.54 | 67.54 | 3.57% | 3,015,052 |
| Mar 11, 2025 | 65.50 | 66.21 | 62.79 | 65.21 | 65.21 | -5.74% | 4,524,348 |
| Mar 10, 2025 | 71.21 | 72.05 | 68.62 | 69.18 | 69.18 | -5.57% | 1,326,936 |
| Mar 7, 2025 | 71.93 | 73.82 | 69.18 | 73.26 | 73.26 | 1.51% | 1,261,564 |
| Mar 6, 2025 | 75.97 | 75.97 | 72.09 | 72.17 | 72.17 | -5.55% | 909,900 |
| Mar 5, 2025 | 74.38 | 76.62 | 73.83 | 76.41 | 76.41 | 2.78% | 1,010,125 |
| Mar 4, 2025 | 73.49 | 76.14 | 71.86 | 74.34 | 74.34 | 0.11% | 1,753,251 |
| Mar 3, 2025 | 77.05 | 78.16 | 73.54 | 74.26 | 74.26 | -2.89% | 1,277,388 |
| Feb 28, 2025 | 75.60 | 76.90 | 74.87 | 76.47 | 76.47 | 0.72% | 2,137,324 |