Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.85	43.32	41.76	41.84	-	-3.90%	1,781,024
Jun 10, 2026	44.42	45.73	43.49	43.54	43.54	-4.81%	2,520,180
Jun 9, 2026	46.34	47.62	44.70	45.74	45.74	-3.52%	2,406,518
Jun 8, 2026	48.62	48.62	47.00	47.41	47.41	-2.39%	1,830,358
Jun 5, 2026	50.94	52.00	48.26	48.57	48.57	-4.20%	1,426,670
Jun 4, 2026	51.87	52.67	50.46	50.70	50.70	0.10%	1,116,392
Jun 3, 2026	51.76	51.76	49.45	50.65	50.65	-3.89%	1,458,432
Jun 2, 2026	53.64	54.22	51.70	52.70	52.70	-4.58%	2,785,358
Jun 1, 2026	51.27	55.25	50.00	55.23	55.23	11.60%	3,919,057
May 29, 2026	47.62	50.11	47.37	49.49	49.49	4.10%	2,208,117
May 28, 2026	47.32	48.47	46.26	47.54	47.54	1.41%	2,323,229
May 27, 2026	47.16	48.84	46.57	46.88	46.88	-1.43%	1,569,702
May 26, 2026	46.46	48.23	45.97	47.56	47.56	1.52%	1,662,778
May 22, 2026	46.60	47.48	46.03	46.85	46.85	1.01%	2,684,406
May 21, 2026	46.62	46.88	45.32	46.38	46.38	-2.44%	2,391,730
May 20, 2026	46.71	47.56	45.17	47.54	47.54	0.36%	2,098,376
May 19, 2026	49.11	49.84	46.98	47.37	47.37	-1.11%	2,232,815
May 18, 2026	46.08	48.62	45.80	47.90	47.90	3.39%	1,885,870
May 15, 2026	47.11	47.79	46.31	46.33	46.33	-0.47%	2,265,085
May 14, 2026	45.99	47.05	45.02	46.55	46.55	1.22%	2,960,719
May 13, 2026	47.31	47.47	45.54	45.99	45.99	-4.37%	2,852,918
May 12, 2026	50.20	50.38	47.98	48.09	48.09	-4.01%	2,713,400
May 11, 2026	52.69	53.39	49.58	50.10	50.10	-5.97%	2,572,288
May 8, 2026	52.49	53.47	51.95	53.28	53.28	-0.43%	2,777,717
May 7, 2026	54.10	55.00	52.67	53.51	53.51	1.04%	4,359,645
May 6, 2026	54.03	54.29	52.09	52.96	52.96	-3.16%	4,929,756
May 5, 2026	53.36	56.08	51.89	54.69	54.69	-11.93%	7,317,396
May 4, 2026	59.29	62.17	59.29	62.10	62.10	4.69%	4,108,329
May 1, 2026	58.11	60.32	57.42	59.32	59.32	4.84%	2,372,962
Apr 30, 2026	55.42	56.64	54.50	56.58	56.58	1.07%	1,981,717
Apr 29, 2026	55.93	56.04	54.75	55.98	55.98	0.81%	2,562,950
Apr 28, 2026	56.39	57.36	54.68	55.53	55.53	-0.22%	2,398,296
Apr 27, 2026	55.21	56.70	54.94	55.65	55.65	0.45%	1,831,458
Apr 24, 2026	53.54	55.81	53.01	55.40	55.40	3.75%	1,780,590
Apr 23, 2026	54.85	55.35	52.23	53.40	53.40	-6.07%	2,046,617
Apr 22, 2026	56.79	57.50	55.96	56.85	56.85	1.19%	1,324,624
Apr 21, 2026	56.01	58.38	55.49	56.18	56.18	0.84%	1,452,384
Apr 20, 2026	55.08	56.22	54.74	55.71	55.71	0.49%	1,580,945
Apr 17, 2026	54.86	55.60	54.10	55.44	55.44	3.34%	1,905,981
Apr 16, 2026	53.92	54.15	52.57	53.65	53.65	2.41%	2,107,611
Apr 15, 2026	50.34	53.03	49.46	52.39	52.39	5.62%	3,406,485
Apr 14, 2026	51.00	51.79	49.12	49.60	49.60	-1.57%	2,343,409
Apr 13, 2026	47.32	50.55	46.96	50.39	50.39	6.78%	3,102,609
Apr 10, 2026	49.70	49.99	46.64	47.19	47.19	-5.47%	4,176,890
Apr 9, 2026	54.32	54.32	49.84	49.92	49.92	-8.71%	3,436,794
Apr 8, 2026	58.05	58.27	54.44	54.68	54.68	-2.25%	2,302,329
Apr 7, 2026	57.05	57.88	55.75	55.94	55.94	-2.27%	1,080,529
Apr 6, 2026	57.78	58.08	56.39	57.24	57.24	-1.34%	1,179,943
Apr 2, 2026	57.15	59.05	56.41	58.02	58.02	1.19%	1,637,619
Apr 1, 2026	57.11	57.50	55.13	57.34	57.34	0.60%	1,840,956