Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
66.80
-2.48 (-3.58%)
At close: Mar 28, 2025, 4:00 PM
68.78
+1.98 (2.96%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.82 | 69.08 | 66.22 | 66.80 | 66.80 | -3.58% | 1,245,162 |
| 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 |
| Feb 27, 2025 | 79.45 | 79.56 | 75.75 | 75.92 | 75.92 | -3.35% | 1,112,158 |
| Feb 26, 2025 | 79.57 | 80.56 | 78.37 | 78.55 | 78.55 | -0.46% | 1,055,394 |
| Feb 25, 2025 | 80.29 | 80.43 | 77.55 | 78.91 | 78.91 | -1.89% | 974,347 |
| Feb 24, 2025 | 82.42 | 82.42 | 77.68 | 80.43 | 80.43 | -2.21% | 1,468,052 |
| Feb 21, 2025 | 84.23 | 84.77 | 81.84 | 82.25 | 82.25 | -0.96% | 1,628,387 |
| Feb 20, 2025 | 85.70 | 85.75 | 81.85 | 83.05 | 83.05 | -3.97% | 2,519,915 |
| Feb 19, 2025 | 87.00 | 88.50 | 85.31 | 86.48 | 86.48 | -2.09% | 2,314,253 |
| Feb 18, 2025 | 87.57 | 88.92 | 86.69 | 88.33 | 88.33 | 0.95% | 3,288,652 |
| Feb 14, 2025 | 81.05 | 87.90 | 77.61 | 87.50 | 87.50 | 16.51% | 4,581,629 |
| Feb 13, 2025 | 74.42 | 75.22 | 73.26 | 75.10 | 75.10 | 1.09% | 2,174,991 |
| Feb 12, 2025 | 73.82 | 74.91 | 73.47 | 74.29 | 74.29 | -0.68% | 1,216,842 |
| Feb 11, 2025 | 75.09 | 77.05 | 74.47 | 74.80 | 74.80 | -1.97% | 1,325,981 |
| Feb 10, 2025 | 76.64 | 77.69 | 75.65 | 76.30 | 76.30 | 1.13% | 1,165,514 |
| Feb 7, 2025 | 76.93 | 77.60 | 75.28 | 75.45 | 75.45 | -1.05% | 1,030,745 |
| Feb 6, 2025 | 77.63 | 77.63 | 75.02 | 76.25 | 76.25 | -1.54% | 1,644,027 |
| Feb 5, 2025 | 78.01 | 78.05 | 77.00 | 77.44 | 77.44 | -0.23% | 1,162,757 |
| Feb 4, 2025 | 78.44 | 78.79 | 77.28 | 77.62 | 77.62 | -0.51% | 869,867 |
| Feb 3, 2025 | 77.19 | 78.67 | 76.49 | 78.02 | 78.02 | -1.94% | 981,986 |
| Jan 31, 2025 | 81.46 | 81.92 | 78.78 | 79.56 | 79.56 | -0.67% | 1,283,939 |
| Jan 30, 2025 | 80.69 | 81.63 | 79.93 | 80.10 | 80.10 | -0.42% | 763,861 |
| Jan 29, 2025 | 81.69 | 82.47 | 79.35 | 80.44 | 80.44 | -1.64% | 963,740 |
| Jan 28, 2025 | 79.56 | 83.07 | 78.32 | 81.78 | 81.78 | 2.96% | 1,826,329 |
| Jan 27, 2025 | 76.39 | 79.87 | 75.46 | 79.43 | 79.43 | 1.85% | 1,101,954 |
| Jan 24, 2025 | 79.00 | 79.87 | 77.76 | 77.99 | 77.99 | -0.55% | 634,973 |
| Jan 23, 2025 | 78.46 | 79.10 | 77.33 | 78.42 | 78.42 | -0.72% | 796,971 |
| Jan 22, 2025 | 79.19 | 79.72 | 78.68 | 78.99 | 78.99 | 0.64% | 743,349 |
| Jan 21, 2025 | 78.00 | 78.87 | 77.26 | 78.49 | 78.49 | 1.96% | 769,728 |
| Jan 17, 2025 | 79.11 | 79.18 | 76.95 | 76.98 | 76.98 | -1.45% | 854,568 |
| Jan 16, 2025 | 76.84 | 78.88 | 76.51 | 78.11 | 78.11 | 1.75% | 805,655 |