Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	54.52	55.26	53.86	53.97	53.97	-1.51%	888,915
Oct 7, 2026	54.04	55.26	53.59	54.80	54.80	0.75%	2,990,752
Oct 6, 2026	54.22	55.35	53.78	54.39	54.39	0.39%	2,642,870
Oct 5, 2026	53.69	55.59	52.35	54.18	54.18	6.34%	5,147,092
Oct 2, 2026	52.30	52.48	50.65	50.95	50.95	-1.37%	1,477,943
Oct 1, 2026	53.13	53.29	51.51	51.66	51.66	-0.12%	2,375,599
Sep 30, 2026	49.84	51.93	49.66	51.72	51.72	4.40%	2,847,916
Sep 29, 2026	48.86	49.94	48.00	49.54	49.54	0.98%	3,865,277
Sep 28, 2026	48.26	49.30	47.27	49.06	49.06	-0.49%	2,519,170
Sep 25, 2026	48.76	49.94	48.73	49.30	49.30	-0.40%	2,567,044
Sep 24, 2026	51.91	51.91	47.87	49.50	49.50	-3.06%	5,370,580
Sep 23, 2026	51.23	52.07	50.56	51.06	51.06	0.41%	1,434,088
Sep 22, 2026	52.55	52.65	49.50	50.85	50.85	-1.63%	1,862,703
Sep 21, 2026	51.79	52.12	50.70	51.69	51.69	0.82%	1,732,269
Sep 18, 2026	51.99	51.99	50.81	51.27	51.27	-0.93%	2,495,403
Sep 17, 2026	51.98	52.69	51.06	51.75	51.75	-0.42%	1,999,833
Sep 16, 2026	51.89	53.12	51.80	51.97	51.97	-1.12%	2,121,049
Sep 15, 2026	56.04	56.76	52.43	52.56	52.56	-7.37%	3,265,821
Sep 14, 2026	54.76	56.87	54.47	56.74	56.74	6.53%	1,906,439
Sep 11, 2026	53.05	53.94	52.64	53.26	53.26	0.09%	3,178,913
Sep 10, 2026	53.00	54.20	52.38	53.21	53.21	-1.70%	2,909,787
Sep 9, 2026	55.94	55.94	53.96	54.13	54.13	-3.65%	2,471,176
Sep 8, 2026	57.40	57.40	55.17	56.18	56.18	-3.15%	2,293,184
Sep 4, 2026	59.50	59.50	56.47	58.01	58.01	-4.26%	3,048,389
Sep 3, 2026	60.78	62.03	60.33	60.59	60.59	1.85%	1,988,343
Sep 2, 2026	59.86	60.74	59.15	59.49	59.49	-1.44%	2,380,513
Sep 1, 2026	61.75	62.72	60.28	60.36	60.36	-3.76%	1,527,270
Aug 31, 2026	63.87	63.87	62.25	62.72	62.72	-1.57%	2,249,723
Aug 28, 2026	63.50	64.79	63.09	63.72	63.72	0.03%	1,465,140
Aug 27, 2026	61.79	64.53	61.40	63.70	63.70	5.41%	3,871,202
Aug 26, 2026	59.48	61.02	59.01	60.43	60.43	-0.30%	3,123,649
Aug 25, 2026	61.18	62.21	59.91	60.61	60.61	-2.38%	3,027,575
Aug 24, 2026	63.15	63.68	61.85	62.09	62.09	-2.21%	4,730,960
Aug 21, 2026	63.35	64.00	61.96	63.49	63.49	0.33%	4,059,216
Aug 20, 2026	62.46	63.75	61.80	63.28	63.28	0.57%	3,176,075
Aug 19, 2026	59.85	63.04	59.85	62.92	62.92	5.06%	2,857,990
Aug 18, 2026	59.04	60.69	58.62	59.89	59.89	2.59%	2,260,327
Aug 17, 2026	58.88	59.40	57.65	58.38	58.38	-2.37%	2,759,830
Aug 14, 2026	62.21	62.40	58.89	59.80	59.80	-3.81%	2,672,917
Aug 13, 2026	58.01	62.35	57.16	62.17	62.17	7.23%	4,747,676
Aug 12, 2026	57.45	58.40	56.72	57.98	57.98	-1.29%	2,165,299
Aug 11, 2026	57.90	59.26	57.02	58.74	58.74	0.95%	2,770,813
Aug 10, 2026	56.39	58.31	55.95	58.19	58.19	1.98%	2,512,292
Aug 7, 2026	56.46	57.87	56.16	57.06	57.06	2.40%	2,767,311
Aug 6, 2026	54.47	55.74	53.52	55.72	55.72	0.05%	1,818,454
Aug 5, 2026	56.35	56.43	54.26	55.69	55.69	-0.38%	3,375,402
Aug 4, 2026	54.88	56.75	54.14	55.90	55.90	1.16%	14,728,180
Aug 3, 2026	53.58	57.18	53.16	55.26	55.26	0.89%	3,551,840
Jul 31, 2026	53.81	56.05	52.90	54.77	54.77	1.82%	5,342,511
Jul 30, 2026	56.00	56.00	50.00	53.79	53.79	7.24%	7,605,988