Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	59.50	59.50	56.47	57.22	-	-5.56%	1,195,309
Sep 3, 2026	60.78	62.03	60.33	60.59	60.59	1.85%	1,893,854
Sep 2, 2026	59.86	60.74	59.15	59.49	59.49	-1.44%	2,159,995
Sep 1, 2026	61.75	62.72	60.28	60.36	60.36	-3.76%	1,527,254
Aug 31, 2026	63.87	63.87	62.25	62.72	62.72	-1.57%	2,246,412
Aug 28, 2026	63.50	64.79	63.09	63.72	63.72	0.03%	1,447,688
Aug 27, 2026	61.79	64.53	61.40	63.70	63.70	5.41%	3,793,480
Aug 26, 2026	59.48	61.02	59.01	60.43	60.43	-0.30%	3,109,061
Aug 25, 2026	61.18	62.21	59.91	60.61	60.61	-2.38%	3,026,680
Aug 24, 2026	63.15	63.68	61.85	62.09	62.09	-2.21%	4,646,863
Aug 21, 2026	63.35	64.00	61.96	63.49	63.49	0.33%	4,005,924
Aug 20, 2026	62.46	63.75	61.80	63.28	63.28	0.57%	3,090,214
Aug 19, 2026	59.85	63.04	59.85	62.92	62.92	5.06%	2,857,833
Aug 18, 2026	59.04	60.69	58.62	59.89	59.89	2.59%	2,241,350
Aug 17, 2026	58.88	59.40	57.65	58.38	58.38	-2.37%	2,411,797
Aug 14, 2026	62.21	62.40	58.89	59.80	59.80	-3.81%	2,672,822
Aug 13, 2026	58.01	62.35	57.16	62.17	62.17	7.23%	4,572,469
Aug 12, 2026	57.45	58.40	56.72	57.98	57.98	-1.29%	1,981,026
Aug 11, 2026	57.90	59.26	57.02	58.74	58.74	0.95%	2,624,883
Aug 10, 2026	56.39	58.31	55.95	58.19	58.19	1.98%	2,512,029
Aug 7, 2026	56.46	57.87	56.16	57.06	57.06	2.40%	2,767,225
Aug 6, 2026	54.47	55.74	53.52	55.72	55.72	0.05%	1,808,954
Aug 5, 2026	56.35	56.43	54.26	55.69	55.69	-0.38%	3,374,886
Aug 4, 2026	54.88	56.75	54.14	55.90	55.90	1.16%	14,687,723
Aug 3, 2026	53.58	57.18	53.16	55.26	55.26	0.89%	3,551,805
Jul 31, 2026	53.81	56.05	52.90	54.77	54.77	1.82%	5,342,409
Jul 30, 2026	56.00	56.00	50.00	53.79	53.79	7.24%	7,605,641
Jul 29, 2026	48.71	50.59	48.71	50.16	50.16	2.70%	4,100,024
Jul 28, 2026	47.00	49.16	47.00	48.84	48.84	4.85%	3,126,856
Jul 27, 2026	43.82	46.83	43.48	46.58	46.58	8.76%	2,542,887
Jul 24, 2026	42.15	43.14	41.69	42.83	42.83	4.26%	1,615,718
Jul 23, 2026	42.52	42.61	41.08	41.08	41.08	-1.37%	1,161,992
Jul 22, 2026	43.86	44.40	41.04	41.65	41.65	-6.02%	4,245,768
Jul 21, 2026	44.99	46.89	44.15	44.32	44.32	-4.21%	3,135,155
Jul 20, 2026	44.94	46.78	44.83	46.27	46.27	0.70%	3,254,664
Jul 17, 2026	44.85	46.61	44.00	45.95	45.95	1.82%	3,720,446
Jul 16, 2026	44.22	45.44	42.73	45.13	45.13	3.56%	4,070,726
Jul 15, 2026	43.76	45.32	43.43	43.58	43.58	1.25%	2,833,364
Jul 14, 2026	41.83	44.04	41.20	43.04	43.04	-2.25%	1,642,696
Jul 13, 2026	43.99	45.00	43.01	44.03	44.03	1.62%	1,761,561
Jul 10, 2026	45.26	45.44	43.26	43.33	43.33	-1.57%	1,858,348
Jul 9, 2026	42.41	44.18	42.30	44.02	44.02	0.39%	1,601,906
Jul 8, 2026	43.90	44.30	43.10	43.85	43.85	-1.95%	2,084,010
Jul 7, 2026	45.00	45.68	44.21	44.72	44.72	1.54%	2,504,143
Jul 6, 2026	43.13	44.69	42.91	44.04	44.04	0.16%	2,678,589
Jul 2, 2026	41.92	44.31	41.73	43.97	43.97	4.34%	3,751,983
Jul 1, 2026	41.92	43.32	41.64	42.14	42.14	3.74%	3,177,399
Jun 30, 2026	40.23	40.93	39.59	40.62	40.62	-0.93%	4,005,365
Jun 29, 2026	42.77	43.51	40.90	41.00	41.00	-2.17%	3,406,471
Jun 26, 2026	38.54	41.93	38.49	41.91	41.91	9.43%	6,192,950