Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	64.66	64.66	62.27	64.33	64.33	1.04%	1,836,697
Aug 6, 2025	64.08	64.83	62.70	63.67	63.67	-0.67%	2,369,310
Aug 5, 2025	63.55	64.78	62.45	64.10	64.10	1.76%	8,163,683
Aug 4, 2025	63.98	65.29	62.68	62.99	62.99	1.53%	4,847,168
Aug 1, 2025	66.16	68.27	61.73	62.04	62.04	-13.39%	7,116,412
Jul 31, 2025	73.75	73.75	71.31	71.63	71.63	-3.87%	2,352,177
Jul 30, 2025	76.50	76.82	73.58	74.51	74.51	-2.35%	1,318,768
Jul 29, 2025	77.00	77.89	74.93	76.30	76.30	-0.44%	2,130,339
Jul 28, 2025	76.00	77.36	75.61	76.64	76.64	1.36%	1,891,374
Jul 25, 2025	74.69	76.32	74.01	75.61	75.61	1.75%	1,060,782
Jul 24, 2025	74.06	74.74	73.46	74.31	74.31	-0.59%	712,730
Jul 23, 2025	74.58	75.14	73.36	74.75	74.75	0.93%	776,663
Jul 22, 2025	73.63	74.78	73.11	74.06	74.06	0.86%	1,971,487
Jul 21, 2025	74.35	75.20	73.18	73.43	73.43	-0.94%	842,284
Jul 18, 2025	73.92	74.87	73.18	74.13	74.13	1.22%	1,184,748
Jul 17, 2025	72.05	73.30	71.79	73.24	73.24	1.74%	1,457,599
Jul 16, 2025	71.00	72.22	70.23	71.99	71.99	1.54%	995,317
Jul 15, 2025	71.82	72.27	70.29	70.90	70.90	-0.92%	1,567,825
Jul 14, 2025	71.60	73.02	71.37	71.56	71.56	-0.01%	1,475,850
Jul 11, 2025	71.82	72.98	70.92	71.57	71.57	-1.86%	1,398,213
Jul 10, 2025	73.16	75.10	71.30	72.93	72.93	-0.31%	1,894,446
Jul 9, 2025	72.58	73.70	71.82	73.16	73.16	1.39%	1,779,992
Jul 8, 2025	71.50	72.93	71.50	72.16	72.16	0.89%	928,619
Jul 7, 2025	72.29	73.06	71.25	71.52	71.52	-2.17%	1,155,112
Jul 3, 2025	71.29	73.11	70.47	73.11	73.11	3.92%	990,784
Jul 2, 2025	68.76	70.86	68.76	70.35	70.35	0.96%	1,214,892
Jul 1, 2025	68.21	70.38	67.48	69.68	69.68	1.84%	1,698,452
Jun 30, 2025	68.56	68.89	67.60	68.42	68.42	0.83%	978,353
Jun 27, 2025	68.26	69.46	67.70	67.86	67.86	-0.04%	1,758,526
Jun 26, 2025	67.91	68.06	66.79	67.89	67.89	0.56%	743,857
Jun 25, 2025	68.60	69.17	67.46	67.51	67.51	-1.19%	940,517
Jun 24, 2025	67.14	69.00	66.88	68.32	68.32	3.23%	843,569
Jun 23, 2025	65.94	67.10	65.00	66.18	66.18	-0.62%	1,434,168
Jun 20, 2025	66.88	67.51	65.83	66.59	66.59	0.38%	1,685,145
Jun 18, 2025	67.73	67.73	65.87	66.34	66.34	-0.51%	844,910
Jun 17, 2025	65.09	67.55	64.81	66.68	66.68	1.57%	1,403,083
Jun 16, 2025	65.34	66.05	64.60	65.65	65.65	2.29%	993,176
Jun 13, 2025	63.84	66.12	63.84	64.18	64.18	-1.75%	1,568,001
Jun 12, 2025	65.58	66.37	64.98	65.32	65.32	-1.05%	982,263
Jun 11, 2025	67.35	67.51	65.92	66.01	66.01	-1.68%	681,830
Jun 10, 2025	67.95	68.02	66.85	67.14	67.14	-0.58%	756,072
Jun 9, 2025	68.40	68.46	67.47	67.53	67.53	-0.49%	814,944
Jun 6, 2025	69.25	69.25	67.36	67.86	67.86	-0.18%	874,634
Jun 5, 2025	67.58	68.78	67.11	67.98	67.98	0.98%	793,065
Jun 4, 2025	67.51	67.94	66.82	67.32	67.32	-0.03%	874,690
Jun 3, 2025	65.71	67.45	65.37	67.34	67.34	2.54%	1,188,279
Jun 2, 2025	67.04	67.93	64.40	65.67	65.67	-2.23%	1,356,003
May 30, 2025	67.04	67.60	66.16	67.17	67.17	-0.12%	971,082
May 29, 2025	68.27	68.27	66.60	67.25	67.25	-0.06%	601,473
May 28, 2025	68.44	68.50	67.15	67.29	67.29	-1.31%	865,116