Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	69.08	69.54	68.24	69.12	69.12	-0.04%	1,589,811
Nov 15, 2024	71.26	71.63	68.09	69.15	69.15	-3.44%	2,132,542
Nov 14, 2024	73.01	73.64	71.54	71.61	71.61	-2.47%	2,178,454
Nov 13, 2024	70.65	74.11	70.44	73.42	73.42	3.42%	4,324,643
Nov 12, 2024	70.26	71.12	70.03	70.99	70.99	0.54%	1,018,641
Nov 11, 2024	71.00	71.32	70.17	70.61	70.61	0.21%	1,217,757
Nov 8, 2024	71.03	71.03	69.71	70.46	70.46	-0.98%	1,343,838
Nov 7, 2024	71.68	72.52	70.91	71.16	71.16	-0.31%	2,072,826
Nov 6, 2024	68.31	71.75	67.78	71.38	71.38	6.43%	3,075,920
Nov 5, 2024	66.27	67.45	65.91	67.07	67.07	0.69%	1,442,944
Nov 4, 2024	66.00	67.49	65.62	66.61	66.61	-0.03%	1,897,173
Nov 1, 2024	66.09	68.93	65.46	66.63	66.63	1.49%	2,387,014
Oct 31, 2024	60.99	69.28	60.70	65.65	65.65	4.79%	4,395,766
Oct 30, 2024	63.19	64.74	62.47	62.65	62.65	-1.26%	2,524,307
Oct 29, 2024	61.73	64.11	61.14	63.45	63.45	2.52%	1,979,450
Oct 28, 2024	63.76	63.76	61.70	61.89	61.89	-1.45%	2,014,872
Oct 25, 2024	63.44	64.03	62.57	62.80	62.80	-0.51%	1,408,191
Oct 24, 2024	62.79	63.31	62.08	63.12	63.12	2.43%	1,124,680
Oct 23, 2024	62.39	62.81	61.36	61.62	61.62	-1.57%	861,263
Oct 22, 2024	62.85	62.85	61.64	62.60	62.60	-0.63%	1,030,774
Oct 21, 2024	63.22	63.91	62.87	63.00	63.00	-0.76%	963,486
Oct 18, 2024	63.68	64.48	62.83	63.48	63.48	0.68%	1,403,516
Oct 17, 2024	63.00	63.11	62.09	63.05	63.05	0.83%	1,362,391
Oct 16, 2024	63.04	63.17	62.09	62.53	62.53	-0.49%	1,008,973
Oct 15, 2024	62.71	63.24	62.24	62.84	62.84	-0.05%	1,586,100
Oct 14, 2024	63.00	63.00	62.10	62.87	62.87	-0.14%	928,998
Oct 11, 2024	61.00	64.53	61.00	62.96	62.96	3.52%	2,644,723
Oct 10, 2024	59.39	60.93	59.09	60.82	60.82	0.83%	2,291,257
Oct 9, 2024	59.38	60.40	59.28	60.32	60.32	1.55%	1,564,965
Oct 8, 2024	58.82	60.18	58.82	59.40	59.40	1.02%	1,838,006
Oct 7, 2024	59.92	59.92	58.10	58.80	58.80	-2.46%	2,067,788
Oct 4, 2024	59.50	60.66	59.50	60.28	60.28	2.10%	2,388,071
Oct 3, 2024	58.77	59.59	58.69	59.04	59.04	-0.44%	1,317,684
Oct 2, 2024	59.38	59.66	58.26	59.30	59.30	0.39%	772,199
Oct 1, 2024	61.69	61.88	58.87	59.07	59.07	-4.29%	1,356,348
Sep 30, 2024	61.71	62.33	61.02	61.72	61.72	-0.53%	931,260
Sep 27, 2024	62.16	62.34	61.27	62.05	62.05	0.68%	1,205,176
Sep 26, 2024	62.00	62.08	60.38	61.63	61.63	1.78%	527,572
Sep 25, 2024	61.65	62.50	60.18	60.55	60.55	-0.98%	1,615,735
Sep 24, 2024	59.93	61.58	59.68	61.15	61.15	3.84%	2,439,767
Sep 23, 2024	59.51	59.66	58.56	58.89	58.89	-1.01%	1,238,151
Sep 20, 2024	60.38	60.50	58.72	59.49	59.49	-0.92%	3,703,404
Sep 19, 2024	58.76	60.91	58.17	60.04	60.04	5.59%	1,944,311
Sep 18, 2024	57.45	58.80	56.57	56.86	56.86	-1.08%	2,561,126
Sep 17, 2024	58.71	58.71	57.26	57.48	57.48	-1.12%	1,439,466
Sep 16, 2024	58.00	58.51	57.70	58.13	58.13	0.22%	1,443,581
Sep 13, 2024	57.75	58.64	57.57	58.00	58.00	1.56%	1,153,189
Sep 12, 2024	55.58	57.31	54.50	57.11	57.11	3.54%	2,564,234
Sep 11, 2024	52.94	55.18	52.78	55.16	55.16	3.63%	2,932,237
Sep 10, 2024	54.72	54.86	52.92	53.23	53.23	-1.97%	2,191,016
Sep 9, 2024	54.46	55.37	54.11	54.30	54.30	0.13%	1,421,350
Sep 6, 2024	55.84	56.15	53.69	54.23	54.23	-2.08%	1,809,013
Sep 5, 2024	56.11	56.78	55.28	55.38	55.38	-0.86%	1,349,570
Sep 4, 2024	56.30	57.04	55.64	55.86	55.86	-1.31%	867,769
Sep 3, 2024	58.81	58.94	56.24	56.60	56.60	-4.50%	1,485,070
Aug 30, 2024	59.78	60.14	58.42	59.27	59.27	0.37%	1,822,510
Aug 29, 2024	60.12	60.51	59.04	59.05	59.05	-0.72%	1,121,707
Aug 28, 2024	60.00	60.81	59.28	59.48	59.48	-1.41%	1,220,825
Aug 27, 2024	60.92	61.44	59.74	60.33	60.33	-2.19%	1,662,089
Aug 26, 2024	61.69	63.05	61.49	61.68	61.68	0.46%	1,521,250
Aug 23, 2024	59.78	61.98	59.29	61.40	61.40	3.86%	1,503,688
Aug 22, 2024	59.53	60.12	58.91	59.12	59.12	-0.59%	1,683,706
Aug 21, 2024	58.95	59.67	58.35	59.47	59.47	1.71%	1,267,717
Aug 20, 2024	59.99	60.07	58.46	58.47	58.47	-2.78%	1,799,653
Aug 19, 2024	57.69	60.60	57.69	60.14	60.14	4.54%	1,981,198
Aug 16, 2024	56.14	57.67	56.09	57.53	57.53	1.80%	1,577,091
Aug 15, 2024	56.73	57.59	56.40	56.51	56.51	1.40%	1,279,554
Aug 14, 2024	56.01	56.41	55.41	55.73	55.73	-0.18%	2,666,079
Aug 13, 2024	54.23	56.07	53.49	55.83	55.83	3.87%	2,498,303
Aug 12, 2024	53.47	54.09	52.60	53.75	53.75	0.86%	1,194,667
Aug 9, 2024	54.33	54.33	52.83	53.29	53.29	-1.82%	1,301,776
Aug 8, 2024	52.69	54.58	52.15	54.28	54.28	4.91%	2,251,115
Aug 7, 2024	54.00	54.49	51.65	51.74	51.74	-2.29%	3,008,752
Aug 6, 2024	53.77	55.21	52.91	52.95	52.95	-0.47%	3,352,754
Aug 5, 2024	53.50	54.09	52.08	53.20	53.20	-6.31%	5,330,649
Aug 2, 2024	54.80	56.95	49.46	56.78	56.78	-15.53%	15,378,814
Aug 1, 2024	70.73	71.58	66.42	67.22	67.22	-5.36%	2,285,906
Jul 31, 2024	71.35	72.36	70.42	71.03	71.03	0.31%	1,412,840
Jul 30, 2024	70.28	71.32	69.29	70.81	70.81	1.20%	2,462,324
Jul 29, 2024	70.60	71.20	69.66	69.97	69.97	-0.48%	1,318,535
Jul 26, 2024	68.97	70.72	68.96	70.31	70.31	3.87%	939,465
Jul 25, 2024	67.97	69.72	66.92	67.69	67.69	-0.44%	1,457,343
Jul 24, 2024	69.80	69.80	67.71	67.99	67.99	-2.87%	968,702
Jul 23, 2024	70.68	71.09	69.88	70.00	70.00	-0.81%	1,460,953
Jul 22, 2024	68.68	70.58	68.06	70.57	70.57	3.40%	1,101,692
Jul 19, 2024	67.22	68.26	66.70	68.25	68.25	1.56%	1,054,193
Jul 18, 2024	70.53	71.00	66.88	67.20	67.20	-4.79%	1,343,611
Jul 17, 2024	71.07	72.48	70.30	70.58	70.58	-1.58%	2,319,955
Jul 16, 2024	69.00	71.98	68.99	71.71	71.71	4.11%	2,382,423
Jul 15, 2024	67.50	69.13	67.23	68.88	68.88	2.56%	1,320,721
Jul 12, 2024	64.78	67.61	64.72	67.16	67.16	3.51%	1,541,695
Jul 11, 2024	65.68	65.71	64.03	64.88	64.88	0.87%	1,109,091
Jul 10, 2024	64.38	65.03	63.33	64.32	64.32	-0.14%	1,269,159
Jul 9, 2024	65.47	65.47	63.54	64.41	64.41	-0.98%	1,088,684
Jul 8, 2024	68.63	68.66	65.01	65.05	65.05	-5.53%	1,783,352
Jul 5, 2024	68.68	69.81	68.51	68.86	68.86	0.06%	1,016,261
Jul 3, 2024	67.93	68.86	67.48	68.82	68.82	1.24%	1,020,832
Jul 2, 2024	66.56	68.25	65.83	67.98	67.98	2.70%	1,135,660
Jul 1, 2024	66.13	66.37	65.00	66.19	66.19	-0.18%	1,548,773
Jun 28, 2024	64.75	66.96	64.50	66.31	66.31	2.79%	4,180,598