Skip to main content
logo
Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
51.29
-0.42 (-0.81%)
At close: Feb 6, 2026, 4:00 PM EST
51.29
0.00 (0.00%)
After-hours: Feb 6, 2026, 6:30 PM EST

Procore Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202652.6754.0750.5151.2951.29-0.81%5,114,901
Feb 5, 202652.3854.2151.2351.7151.71-2.67%2,958,332
Feb 4, 202650.2053.2749.4053.1353.134.26%6,163,618
Feb 3, 202655.5555.5550.4750.9650.96-9.96%7,014,598
Feb 2, 202655.5557.8055.3756.6056.600.19%2,921,933
Jan 30, 202656.6957.8255.6856.4956.49-0.53%3,483,457
Jan 29, 202661.2461.2456.5156.7956.79-8.70%3,215,994
Jan 28, 202663.8664.0962.1462.2062.20-1.50%2,607,622
Jan 27, 202665.9365.9362.9563.1563.15-4.01%1,905,379
Jan 26, 202665.7767.2665.7265.7965.790.23%1,484,582
Jan 23, 202665.4565.8664.6465.6465.640.97%953,322
Jan 22, 202663.5065.0563.2065.0165.013.26%1,163,078
Jan 21, 202664.6265.0262.9262.9662.96-2.30%2,037,468
Jan 20, 202666.3168.2164.2464.4464.44-5.58%2,115,389
Jan 16, 202670.8171.6667.3568.2568.25-3.74%2,137,945
Jan 15, 202672.3773.1970.2270.9070.90-1.32%1,742,676
Jan 14, 202671.6972.3870.5671.8571.85-0.26%2,381,994
Jan 13, 202673.2874.0071.5672.0472.04-2.20%1,085,567
Jan 12, 202673.5174.6972.5773.6673.660.33%1,014,926
Jan 9, 202674.4075.0673.0573.4273.42-0.46%1,000,148
Jan 8, 202674.4275.1172.6573.7673.76-1.15%761,519
Jan 7, 202674.7775.2273.7374.6274.620.13%787,897
Jan 6, 202672.7174.6971.2374.5274.522.22%986,241
Jan 5, 202672.2673.6671.2272.9072.904.08%1,200,747
Jan 2, 202672.9973.5069.1070.0470.04-3.71%1,048,604
Dec 31, 202573.8573.8572.7272.7472.74-1.40%846,428
Dec 30, 202573.8174.5673.1673.7773.77-0.49%592,189
Dec 29, 202574.6574.8473.6974.1374.13-0.54%601,088
Dec 26, 202574.3474.7673.7274.5374.530.40%401,914
Dec 24, 202574.6575.1173.9374.2374.23-0.09%262,695
Dec 23, 202574.8675.2673.5474.3074.30-1.13%510,886
Dec 22, 202574.4276.1374.4275.1575.151.38%867,169
Dec 19, 202574.5875.5573.6474.1374.13-0.28%1,544,404
Dec 18, 202574.0175.3673.8574.3474.341.27%835,206
Dec 17, 202572.7775.1572.7673.4173.411.59%881,775
Dec 16, 202572.2473.2071.4772.2672.26-0.12%1,139,484
Dec 15, 202574.3074.5372.1172.3572.35-2.82%1,398,990
Dec 12, 202576.2176.3374.1074.4574.45-3.10%1,050,467
Dec 11, 202576.5377.7075.0076.8376.83-0.14%1,082,298
Dec 10, 202577.5878.5076.6776.9476.94-0.86%1,462,369
Dec 9, 202576.8178.9475.9277.6177.610.15%1,363,266
Dec 8, 202577.5278.1476.4077.4977.49-0.10%1,457,859
Dec 5, 202575.8678.2374.9977.5777.571.02%1,802,788
Dec 4, 202576.5076.9274.8976.7976.791.15%986,893
Dec 3, 202575.0376.0074.3675.9275.920.88%1,189,078
Dec 2, 202576.0076.7074.7775.2675.260.16%1,053,894
Dec 1, 202573.3076.2873.2575.1475.141.46%1,541,875
Nov 28, 202573.9874.5373.3874.0674.060.31%500,558
Nov 26, 202573.7975.3073.6573.8373.830.03%896,392
Nov 25, 202572.0074.3571.5873.8173.812.27%1,277,817