Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
58.38
-1.48 (-2.47%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 59.49 | 59.50 | 57.95 | 58.35 | 58.35 | -2.52% | 1,030,874 |
| Apr 16, 2025 | 59.36 | 61.03 | 58.81 | 59.86 | 59.86 | -1.22% | 962,882 |
| Apr 15, 2025 | 60.56 | 62.50 | 60.20 | 60.60 | 60.60 | 0.12% | 869,047 |
| Apr 14, 2025 | 61.34 | 62.28 | 59.11 | 60.53 | 60.53 | -0.12% | 1,187,509 |
| Apr 11, 2025 | 60.72 | 61.07 | 58.26 | 60.60 | 60.60 | -0.23% | 1,305,869 |
| Apr 10, 2025 | 62.04 | 62.68 | 58.45 | 60.74 | 60.74 | -4.87% | 1,948,146 |
| Apr 9, 2025 | 55.40 | 64.83 | 55.40 | 63.85 | 63.85 | 13.43% | 2,619,613 |
| Apr 8, 2025 | 60.50 | 60.90 | 55.31 | 56.29 | 56.29 | -3.18% | 2,749,775 |
| Apr 7, 2025 | 55.00 | 61.18 | 53.71 | 58.14 | 58.14 | 1.43% | 1,761,880 |
| Apr 4, 2025 | 59.65 | 60.05 | 55.40 | 57.32 | 57.32 | -7.64% | 2,503,928 |
| Apr 3, 2025 | 63.77 | 64.63 | 60.83 | 62.06 | 62.06 | -10.02% | 2,746,966 |
| Apr 2, 2025 | 65.93 | 69.99 | 65.60 | 68.97 | 68.97 | 1.98% | 1,155,728 |
| Apr 1, 2025 | 66.19 | 67.83 | 65.80 | 67.63 | 67.63 | 2.44% | 1,243,513 |
| Mar 31, 2025 | 64.56 | 66.60 | 63.63 | 66.02 | 66.02 | -1.17% | 1,176,054 |
| Mar 28, 2025 | 68.82 | 69.08 | 66.22 | 66.80 | 66.80 | -3.58% | 1,246,233 |
| Mar 27, 2025 | 69.50 | 70.31 | 67.97 | 69.28 | 69.28 | -0.99% | 1,242,017 |
| Mar 26, 2025 | 72.42 | 72.61 | 69.88 | 69.97 | 69.97 | -3.29% | 597,528 |
| Mar 25, 2025 | 71.93 | 73.20 | 71.93 | 72.35 | 72.35 | 0.54% | 599,336 |
| Mar 24, 2025 | 71.77 | 72.32 | 71.25 | 71.96 | 71.96 | 2.24% | 529,618 |
| Mar 21, 2025 | 68.79 | 70.53 | 68.34 | 70.38 | 70.38 | 1.31% | 1,122,467 |
| Mar 20, 2025 | 69.27 | 70.64 | 69.03 | 69.47 | 69.47 | -0.50% | 1,034,595 |
| Mar 19, 2025 | 68.88 | 70.91 | 68.67 | 69.82 | 69.82 | 1.76% | 834,205 |
| Mar 18, 2025 | 68.88 | 69.96 | 68.15 | 68.61 | 68.61 | -1.52% | 1,282,205 |
| Mar 17, 2025 | 67.78 | 70.71 | 67.78 | 69.67 | 69.67 | 2.26% | 1,047,544 |
| Mar 14, 2025 | 67.00 | 69.07 | 66.86 | 68.13 | 68.13 | 3.59% | 2,052,670 |
| Mar 13, 2025 | 67.90 | 68.42 | 65.53 | 65.77 | 65.77 | -2.62% | 2,208,988 |
| Mar 12, 2025 | 66.21 | 68.35 | 65.22 | 67.54 | 67.54 | 3.57% | 3,015,052 |
| Mar 11, 2025 | 65.50 | 66.21 | 62.79 | 65.21 | 65.21 | -5.74% | 4,524,348 |
| Mar 10, 2025 | 71.21 | 72.05 | 68.62 | 69.18 | 69.18 | -5.57% | 1,326,936 |
| Mar 7, 2025 | 71.93 | 73.82 | 69.18 | 73.26 | 73.26 | 1.51% | 1,261,564 |
| Mar 6, 2025 | 75.97 | 75.97 | 72.09 | 72.17 | 72.17 | -5.55% | 909,900 |
| Mar 5, 2025 | 74.38 | 76.62 | 73.83 | 76.41 | 76.41 | 2.78% | 1,010,125 |
| Mar 4, 2025 | 73.49 | 76.14 | 71.86 | 74.34 | 74.34 | 0.11% | 1,753,251 |
| Mar 3, 2025 | 77.05 | 78.16 | 73.54 | 74.26 | 74.26 | -2.89% | 1,277,388 |
| Feb 28, 2025 | 75.60 | 76.90 | 74.87 | 76.47 | 76.47 | 0.72% | 2,137,324 |
| Feb 27, 2025 | 79.45 | 79.56 | 75.75 | 75.92 | 75.92 | -3.35% | 1,112,158 |
| Feb 26, 2025 | 79.57 | 80.56 | 78.37 | 78.55 | 78.55 | -0.46% | 1,055,394 |
| Feb 25, 2025 | 80.29 | 80.43 | 77.55 | 78.91 | 78.91 | -1.89% | 974,347 |
| Feb 24, 2025 | 82.42 | 82.42 | 77.68 | 80.43 | 80.43 | -2.21% | 1,468,052 |
| Feb 21, 2025 | 84.23 | 84.77 | 81.84 | 82.25 | 82.25 | -0.96% | 1,628,387 |
| 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 |