Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
70.69
-3.51 (-4.73%)
Nov 4, 2025, 4:00 PM EST - Market closed
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 72.66 | 73.68 | 70.48 | 70.69 | 70.69 | -4.73% | 1,320,651 |
| Nov 3, 2025 | 73.89 | 75.00 | 72.96 | 74.20 | 74.20 | 0.51% | 1,499,053 |
| Oct 31, 2025 | 72.30 | 74.25 | 72.22 | 73.82 | 73.82 | 2.53% | 1,251,625 |
| Oct 30, 2025 | 71.53 | 73.65 | 71.11 | 72.00 | 72.00 | 0.22% | 1,304,505 |
| Oct 29, 2025 | 73.74 | 74.02 | 71.65 | 71.84 | 71.84 | -3.13% | 1,379,767 |
| Oct 28, 2025 | 74.53 | 75.05 | 73.98 | 74.16 | 74.16 | -0.39% | 944,764 |
| Oct 27, 2025 | 75.83 | 75.91 | 74.01 | 74.45 | 74.45 | -0.71% | 780,905 |
| Oct 24, 2025 | 74.52 | 75.59 | 74.29 | 74.98 | 74.98 | 2.03% | 944,054 |
| Oct 23, 2025 | 73.29 | 73.97 | 72.72 | 73.49 | 73.49 | 1.25% | 700,674 |
| Oct 22, 2025 | 73.95 | 74.85 | 72.32 | 72.58 | 72.58 | -2.79% | 1,047,300 |
| Oct 21, 2025 | 72.34 | 75.13 | 71.79 | 74.66 | 74.66 | 3.15% | 931,414 |
| Oct 20, 2025 | 72.00 | 74.11 | 71.14 | 72.38 | 72.38 | 3.34% | 1,059,579 |
| Oct 17, 2025 | 69.91 | 71.25 | 69.53 | 70.04 | 70.04 | -0.82% | 1,015,251 |
| Oct 16, 2025 | 73.59 | 75.45 | 70.26 | 70.62 | 70.62 | -2.93% | 649,475 |
| Oct 15, 2025 | 72.60 | 73.21 | 71.84 | 72.75 | 72.75 | 0.66% | 657,224 |
| Oct 14, 2025 | 70.90 | 73.27 | 69.92 | 72.27 | 72.27 | 0.70% | 625,503 |
| Oct 13, 2025 | 70.58 | 72.10 | 69.41 | 71.77 | 71.77 | 3.13% | 952,939 |
| Oct 10, 2025 | 75.58 | 75.58 | 69.37 | 69.59 | 69.59 | -6.88% | 1,341,860 |
| Oct 9, 2025 | 74.40 | 75.61 | 73.69 | 74.73 | 74.73 | 0.39% | 1,140,570 |
| Oct 8, 2025 | 72.28 | 74.53 | 71.71 | 74.44 | 74.44 | 4.24% | 955,776 |
| Oct 7, 2025 | 73.14 | 73.58 | 69.64 | 71.41 | 71.41 | -2.37% | 793,290 |
| Oct 6, 2025 | 73.02 | 74.49 | 71.83 | 73.14 | 73.14 | 0.62% | 754,023 |
| Oct 3, 2025 | 72.34 | 73.10 | 71.24 | 72.69 | 72.69 | 1.34% | 1,253,313 |
| Oct 2, 2025 | 71.24 | 72.37 | 70.29 | 71.73 | 71.73 | 1.20% | 1,173,150 |
| Oct 1, 2025 | 72.80 | 73.84 | 70.54 | 70.88 | 70.88 | -2.80% | 1,960,738 |
| Sep 30, 2025 | 75.00 | 75.00 | 71.07 | 72.92 | 72.92 | -2.57% | 1,927,316 |
| Sep 29, 2025 | 74.01 | 75.29 | 73.64 | 74.84 | 74.84 | 1.98% | 1,080,970 |
| Sep 26, 2025 | 72.00 | 73.63 | 71.44 | 73.39 | 73.39 | 2.34% | 1,189,152 |
| Sep 25, 2025 | 72.00 | 72.22 | 70.94 | 71.71 | 71.71 | -1.39% | 1,760,221 |
| Sep 24, 2025 | 73.57 | 74.78 | 72.17 | 72.72 | 72.72 | -1.65% | 2,789,615 |
| Sep 23, 2025 | 72.50 | 77.15 | 72.06 | 73.94 | 73.94 | 5.01% | 3,787,698 |
| Sep 22, 2025 | 71.02 | 71.21 | 70.15 | 70.41 | 70.41 | -1.26% | 1,037,845 |
| Sep 19, 2025 | 73.07 | 73.14 | 71.18 | 71.31 | 71.31 | -1.88% | 2,290,976 |
| Sep 18, 2025 | 73.58 | 74.39 | 71.57 | 72.68 | 72.68 | 0.17% | 1,531,885 |
| Sep 17, 2025 | 72.00 | 73.98 | 71.71 | 72.56 | 72.56 | 1.17% | 1,212,036 |
| Sep 16, 2025 | 71.03 | 71.85 | 70.12 | 71.72 | 71.72 | 1.00% | 1,111,410 |
| Sep 15, 2025 | 69.87 | 71.29 | 69.58 | 71.01 | 71.01 | 2.03% | 888,061 |
| Sep 12, 2025 | 70.58 | 71.00 | 69.55 | 69.60 | 69.60 | -1.42% | 1,248,360 |
| Sep 11, 2025 | 68.98 | 71.03 | 68.76 | 70.60 | 70.60 | 3.19% | 1,294,479 |
| Sep 10, 2025 | 70.08 | 70.83 | 68.33 | 68.42 | 68.42 | -2.30% | 1,100,628 |
| Sep 9, 2025 | 70.91 | 71.00 | 69.44 | 70.03 | 70.03 | -1.19% | 1,241,731 |
| Sep 8, 2025 | 70.18 | 71.02 | 69.46 | 70.87 | 70.87 | 1.06% | 1,359,285 |
| Sep 5, 2025 | 69.90 | 71.67 | 69.41 | 70.13 | 70.13 | 1.39% | 2,090,893 |
| Sep 4, 2025 | 67.99 | 69.66 | 67.20 | 69.17 | 69.17 | 0.80% | 1,044,924 |
| Sep 3, 2025 | 67.67 | 68.67 | 67.13 | 68.62 | 68.62 | 1.46% | 1,296,283 |
| Sep 2, 2025 | 67.92 | 68.78 | 67.21 | 67.63 | 67.63 | -2.70% | 1,696,478 |
| Aug 29, 2025 | 69.85 | 70.49 | 69.22 | 69.51 | 69.51 | -0.53% | 1,087,881 |
| Aug 28, 2025 | 68.23 | 70.03 | 67.90 | 69.88 | 69.88 | 3.08% | 1,029,435 |
| 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 |