Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
82.25
-0.80 (-0.96%)
Feb 21, 2025, 4:00 PM EST - Market closed
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 85.70 | 85.75 | 81.85 | 83.05 | 83.05 | -3.97% | 2,519,915 |
| Feb 19, 2025 | 87.00 | 88.50 | 85.31 | 86.48 | 86.48 | -2.09% | 2,314,253 |
| Feb 18, 2025 | 87.57 | 88.92 | 86.69 | 88.33 | 88.33 | 0.95% | 3,288,652 |
| Feb 14, 2025 | 81.05 | 87.90 | 77.61 | 87.50 | 87.50 | 16.51% | 4,581,629 |
| Feb 13, 2025 | 74.42 | 75.22 | 73.26 | 75.10 | 75.10 | 1.09% | 2,174,991 |
| Feb 12, 2025 | 73.82 | 74.91 | 73.47 | 74.29 | 74.29 | -0.68% | 1,216,842 |
| Feb 11, 2025 | 75.09 | 77.05 | 74.47 | 74.80 | 74.80 | -1.97% | 1,325,981 |
| Feb 10, 2025 | 76.64 | 77.69 | 75.65 | 76.30 | 76.30 | 1.13% | 1,165,514 |
| Feb 7, 2025 | 76.93 | 77.60 | 75.28 | 75.45 | 75.45 | -1.05% | 1,030,745 |
| Feb 6, 2025 | 77.63 | 77.63 | 75.02 | 76.25 | 76.25 | -1.54% | 1,644,027 |
| Feb 5, 2025 | 78.01 | 78.05 | 77.00 | 77.44 | 77.44 | -0.23% | 1,162,757 |
| Feb 4, 2025 | 78.44 | 78.79 | 77.28 | 77.62 | 77.62 | -0.51% | 869,867 |
| Feb 3, 2025 | 77.19 | 78.67 | 76.49 | 78.02 | 78.02 | -1.94% | 981,986 |
| Jan 31, 2025 | 81.46 | 81.92 | 78.78 | 79.56 | 79.56 | -0.67% | 1,283,939 |
| Jan 30, 2025 | 80.69 | 81.63 | 79.93 | 80.10 | 80.10 | -0.42% | 763,861 |
| Jan 29, 2025 | 81.69 | 82.47 | 79.35 | 80.44 | 80.44 | -1.64% | 963,740 |
| Jan 28, 2025 | 79.56 | 83.07 | 78.32 | 81.78 | 81.78 | 2.96% | 1,826,329 |
| Jan 27, 2025 | 76.39 | 79.87 | 75.46 | 79.43 | 79.43 | 1.85% | 1,101,954 |
| Jan 24, 2025 | 79.00 | 79.87 | 77.76 | 77.99 | 77.99 | -0.55% | 634,973 |
| Jan 23, 2025 | 78.46 | 79.10 | 77.33 | 78.42 | 78.42 | -0.72% | 796,971 |
| Jan 22, 2025 | 79.19 | 79.72 | 78.68 | 78.99 | 78.99 | 0.64% | 743,349 |
| Jan 21, 2025 | 78.00 | 78.87 | 77.26 | 78.49 | 78.49 | 1.96% | 769,728 |
| Jan 17, 2025 | 79.11 | 79.18 | 76.95 | 76.98 | 76.98 | -1.45% | 854,568 |
| Jan 16, 2025 | 76.84 | 78.88 | 76.51 | 78.11 | 78.11 | 1.75% | 805,655 |
| Jan 15, 2025 | 77.10 | 77.46 | 76.01 | 76.77 | 76.77 | 2.61% | 1,145,212 |
| Jan 14, 2025 | 75.15 | 75.94 | 74.53 | 74.82 | 74.82 | 0.66% | 965,234 |
| Jan 13, 2025 | 73.56 | 74.52 | 72.88 | 74.33 | 74.33 | -0.71% | 1,232,574 |
| Jan 10, 2025 | 74.70 | 75.62 | 74.22 | 74.86 | 74.86 | -1.91% | 1,327,510 |
| Jan 8, 2025 | 75.56 | 76.78 | 74.71 | 76.32 | 76.32 | 0.62% | 727,942 |
| Jan 7, 2025 | 78.93 | 78.93 | 75.52 | 75.85 | 75.85 | -2.98% | 932,207 |
| Jan 6, 2025 | 79.42 | 79.72 | 77.87 | 78.18 | 78.18 | 1.48% | 1,452,163 |
| Jan 3, 2025 | 75.83 | 77.10 | 75.30 | 77.04 | 77.04 | 2.49% | 1,519,043 |
| Jan 2, 2025 | 76.13 | 77.18 | 74.58 | 75.17 | 75.17 | 0.32% | 1,084,257 |
| Dec 31, 2024 | 75.87 | 76.15 | 74.48 | 74.93 | 74.93 | -0.58% | 1,616,222 |
| Dec 30, 2024 | 75.02 | 76.48 | 74.09 | 75.37 | 75.37 | -1.30% | 1,017,170 |
| Dec 27, 2024 | 77.23 | 77.65 | 75.54 | 76.36 | 76.36 | -1.98% | 1,034,188 |
| Dec 26, 2024 | 77.27 | 78.53 | 76.98 | 77.90 | 77.90 | 0.14% | 923,262 |
| Dec 24, 2024 | 76.45 | 77.89 | 75.93 | 77.79 | 77.79 | 1.63% | 667,969 |
| Dec 23, 2024 | 76.18 | 76.79 | 74.58 | 76.54 | 76.54 | 0.01% | 1,753,695 |
| Dec 20, 2024 | 74.64 | 76.94 | 74.01 | 76.53 | 76.53 | 1.39% | 3,083,245 |
| Dec 19, 2024 | 76.72 | 77.80 | 75.21 | 75.48 | 75.48 | -0.36% | 1,776,934 |
| Dec 18, 2024 | 79.44 | 80.30 | 75.06 | 75.75 | 75.75 | -4.63% | 2,151,771 |
| Dec 17, 2024 | 77.16 | 80.23 | 77.16 | 79.43 | 79.43 | 2.23% | 1,580,974 |
| Dec 16, 2024 | 78.40 | 79.60 | 77.18 | 77.70 | 77.70 | -1.42% | 3,015,570 |
| Dec 13, 2024 | 80.82 | 81.00 | 78.43 | 78.82 | 78.82 | -3.38% | 2,111,860 |
| Dec 12, 2024 | 81.05 | 83.55 | 80.13 | 81.58 | 81.58 | 0.51% | 1,506,303 |
| Dec 11, 2024 | 81.34 | 81.73 | 80.23 | 81.17 | 81.17 | 1.03% | 1,620,282 |
| Dec 10, 2024 | 82.29 | 82.63 | 79.58 | 80.34 | 80.34 | -3.04% | 3,289,139 |
| Dec 9, 2024 | 84.19 | 84.52 | 82.51 | 82.86 | 82.86 | -0.17% | 1,208,290 |
| Dec 6, 2024 | 85.64 | 85.74 | 81.49 | 83.00 | 83.00 | -1.79% | 2,917,408 |
| Dec 5, 2024 | 85.25 | 86.67 | 84.14 | 84.51 | 84.51 | -1.41% | 2,992,678 |
| Dec 4, 2024 | 83.25 | 86.17 | 83.10 | 85.72 | 85.72 | 3.69% | 6,315,000 |
| Dec 3, 2024 | 80.75 | 82.83 | 80.50 | 82.67 | 82.67 | 2.29% | 2,847,497 |
| Dec 2, 2024 | 81.72 | 81.77 | 80.23 | 80.82 | 80.82 | -0.47% | 2,314,135 |
| Nov 29, 2024 | 81.57 | 82.15 | 80.73 | 81.20 | 81.20 | -0.31% | 1,029,071 |
| Nov 27, 2024 | 80.36 | 81.51 | 79.66 | 81.45 | 81.45 | 1.48% | 2,170,730 |
| Nov 26, 2024 | 80.00 | 80.48 | 79.02 | 80.26 | 80.26 | 0.06% | 2,346,272 |
| Nov 25, 2024 | 77.42 | 81.19 | 77.09 | 80.21 | 80.21 | 4.60% | 4,336,658 |
| Nov 22, 2024 | 75.50 | 78.30 | 75.32 | 76.68 | 76.68 | 1.93% | 3,603,858 |
| Nov 21, 2024 | 70.75 | 76.41 | 70.17 | 75.23 | 75.23 | 7.07% | 3,393,564 |
| Nov 20, 2024 | 69.94 | 70.83 | 68.06 | 70.26 | 70.26 | 0.31% | 1,932,996 |
| Nov 19, 2024 | 68.43 | 70.29 | 68.02 | 70.04 | 70.04 | 1.33% | 1,427,233 |
| Nov 18, 2024 | 69.08 | 69.54 | 68.24 | 69.12 | 69.12 | -0.04% | 1,589,917 |
| 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 |