Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	68.27	68.27	66.60	67.25	67.25	-0.06%	587,376
May 28, 2025	68.44	68.50	67.15	67.29	67.29	-1.31%	865,116
May 27, 2025	68.68	68.71	67.63	68.18	68.18	1.34%	879,569
May 23, 2025	66.08	68.16	66.07	67.28	67.28	-0.58%	1,188,732
May 22, 2025	67.67	68.20	66.80	67.67	67.67	0.53%	958,936
May 21, 2025	68.99	69.68	66.71	67.31	67.31	-3.33%	1,000,545
May 20, 2025	69.25	69.68	68.43	69.63	69.63	-0.44%	960,047
May 19, 2025	69.85	70.47	69.85	69.94	69.94	-1.60%	627,109
May 16, 2025	71.57	71.89	70.81	71.08	71.08	-0.49%	767,574
May 15, 2025	71.59	72.32	69.70	71.43	71.43	-0.57%	1,063,483
May 14, 2025	72.27	72.64	71.01	71.84	71.84	-0.77%	1,222,364
May 13, 2025	72.53	73.24	71.83	72.40	72.40	0.26%	1,327,286
May 12, 2025	69.09	72.44	68.61	72.21	72.21	10.03%	2,562,019
May 9, 2025	66.67	67.30	65.00	65.63	65.63	-1.16%	1,051,932
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