Procore Technologies, Inc. (PCOR)

Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	58.11	60.32	57.42	59.44	-	5.05%	1,632,220
Apr 30, 2026	55.42	56.64	54.50	56.58	56.58	1.07%	1,938,459
Apr 29, 2026	55.93	56.04	54.75	55.98	55.98	0.81%	2,526,462
Apr 28, 2026	56.39	57.36	54.68	55.53	55.53	-0.22%	2,398,282
Apr 27, 2026	55.21	56.70	54.94	55.65	55.65	0.45%	1,824,762
Apr 24, 2026	53.54	55.81	53.01	55.40	55.40	3.75%	1,723,755
Apr 23, 2026	54.85	55.35	52.23	53.40	53.40	-6.07%	2,003,088
Apr 22, 2026	56.79	57.50	55.96	56.85	56.85	1.19%	1,321,863
Apr 21, 2026	56.01	58.38	55.49	56.18	56.18	0.84%	1,452,383
Apr 20, 2026	55.08	56.22	54.74	55.71	55.71	0.49%	1,571,063
Apr 17, 2026	54.86	55.60	54.10	55.44	55.44	3.34%	1,905,981
Apr 16, 2026	53.92	54.15	52.57	53.65	53.65	2.41%	2,107,582
Apr 15, 2026	50.34	53.03	49.46	52.39	52.39	5.62%	3,406,270
Apr 14, 2026	51.00	51.79	49.12	49.60	49.60	-1.57%	2,261,343
Apr 13, 2026	47.32	50.55	46.96	50.39	50.39	6.78%	3,102,598
Apr 10, 2026	49.70	49.99	46.64	47.19	47.19	-5.47%	4,171,221
Apr 9, 2026	54.32	54.32	49.84	49.92	49.92	-8.71%	3,431,209
Apr 8, 2026	58.05	58.27	54.44	54.68	54.68	-2.25%	2,232,762
Apr 7, 2026	57.05	57.88	55.75	55.94	55.94	-2.27%	1,072,718
Apr 6, 2026	57.78	58.08	56.39	57.24	57.24	-1.34%	1,107,608
Apr 2, 2026	57.15	59.05	56.41	58.02	58.02	1.19%	1,637,601
Apr 1, 2026	57.11	57.50	55.13	57.34	57.34	0.60%	1,840,946
Mar 31, 2026	56.25	57.89	55.31	57.00	57.00	2.22%	1,010,634
Mar 30, 2026	55.00	57.03	55.00	55.76	55.76	2.75%	1,532,649
Mar 27, 2026	56.08	56.45	53.34	54.27	54.27	-5.65%	2,148,558
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.