Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
69.88
+2.09 (3.08%)
Aug 28, 2025, 4:00 PM - Market closed
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 68.23 | 70.03 | 67.90 | 69.88 | 69.88 | 3.08% | 1,007,676 |
| Aug 27, 2025 | 65.65 | 67.92 | 65.65 | 67.79 | 67.79 | 3.70% | 1,218,782 |
| Aug 26, 2025 | 66.48 | 67.35 | 65.37 | 65.37 | 65.37 | -1.64% | 2,106,938 |
| Aug 25, 2025 | 67.84 | 67.84 | 66.42 | 66.46 | 66.46 | -1.99% | 1,382,258 |
| Aug 22, 2025 | 64.80 | 68.88 | 64.69 | 67.81 | 67.81 | 4.84% | 2,906,262 |
| Aug 21, 2025 | 63.85 | 64.82 | 63.34 | 64.68 | 64.68 | 0.59% | 1,480,449 |
| Aug 20, 2025 | 64.99 | 65.50 | 63.82 | 64.30 | 64.30 | -1.59% | 1,538,550 |
| Aug 19, 2025 | 66.22 | 66.98 | 65.27 | 65.34 | 65.34 | -1.16% | 894,862 |
| Aug 18, 2025 | 65.26 | 66.14 | 65.26 | 66.11 | 66.11 | 1.30% | 737,510 |
| Aug 15, 2025 | 64.78 | 65.80 | 64.68 | 65.26 | 65.26 | 0.93% | 1,390,752 |
| Aug 14, 2025 | 64.88 | 65.36 | 63.72 | 64.66 | 64.66 | -1.55% | 1,429,432 |
| Aug 13, 2025 | 63.27 | 65.81 | 62.60 | 65.68 | 65.68 | 4.37% | 1,685,494 |
| Aug 12, 2025 | 61.95 | 63.33 | 61.14 | 62.93 | 62.93 | 2.13% | 1,664,317 |
| Aug 11, 2025 | 62.29 | 63.08 | 60.55 | 61.62 | 61.62 | -1.12% | 2,378,477 |
| Aug 8, 2025 | 64.96 | 64.98 | 62.02 | 62.32 | 62.32 | -3.12% | 1,860,500 |
| Aug 7, 2025 | 64.66 | 64.66 | 62.27 | 64.33 | 64.33 | 1.04% | 1,943,078 |
| 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 |