Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
74.13
+0.89 (1.22%)
At close: Jul 18, 2025, 4:00 PM
74.13
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 73.92 | 74.87 | 73.18 | 74.13 | 74.13 | 1.22% | 1,176,033 |
| Jul 17, 2025 | 72.05 | 73.30 | 71.79 | 73.24 | 73.24 | 1.74% | 1,457,599 |
| Jul 16, 2025 | 71.00 | 72.22 | 70.23 | 71.99 | 71.99 | 1.54% | 995,317 |
| Jul 15, 2025 | 71.82 | 72.27 | 70.29 | 70.90 | 70.90 | -0.92% | 1,567,825 |
| Jul 14, 2025 | 71.60 | 73.02 | 71.37 | 71.56 | 71.56 | -0.01% | 1,475,850 |
| Jul 11, 2025 | 71.82 | 72.98 | 70.92 | 71.57 | 71.57 | -1.86% | 1,398,213 |
| Jul 10, 2025 | 73.16 | 75.10 | 71.30 | 72.93 | 72.93 | -0.31% | 1,894,446 |
| Jul 9, 2025 | 72.58 | 73.70 | 71.82 | 73.16 | 73.16 | 1.39% | 1,779,992 |
| Jul 8, 2025 | 71.50 | 72.93 | 71.50 | 72.16 | 72.16 | 0.89% | 928,619 |
| Jul 7, 2025 | 72.29 | 73.06 | 71.25 | 71.52 | 71.52 | -2.17% | 1,155,112 |
| Jul 3, 2025 | 71.29 | 73.11 | 70.47 | 73.11 | 73.11 | 3.92% | 990,784 |
| Jul 2, 2025 | 68.76 | 70.86 | 68.76 | 70.35 | 70.35 | 0.96% | 1,214,892 |
| Jul 1, 2025 | 68.21 | 70.38 | 67.48 | 69.68 | 69.68 | 1.84% | 1,698,452 |
| Jun 30, 2025 | 68.56 | 68.89 | 67.60 | 68.42 | 68.42 | 0.83% | 978,353 |
| Jun 27, 2025 | 68.26 | 69.46 | 67.70 | 67.86 | 67.86 | -0.04% | 1,758,526 |
| Jun 26, 2025 | 67.91 | 68.06 | 66.79 | 67.89 | 67.89 | 0.56% | 743,857 |
| Jun 25, 2025 | 68.60 | 69.17 | 67.46 | 67.51 | 67.51 | -1.19% | 940,517 |
| Jun 24, 2025 | 67.14 | 69.00 | 66.88 | 68.32 | 68.32 | 3.23% | 843,569 |
| Jun 23, 2025 | 65.94 | 67.10 | 65.00 | 66.18 | 66.18 | -0.62% | 1,434,168 |
| Jun 20, 2025 | 66.88 | 67.51 | 65.83 | 66.59 | 66.59 | 0.38% | 1,685,145 |
| Jun 18, 2025 | 67.73 | 67.73 | 65.87 | 66.34 | 66.34 | -0.51% | 844,910 |
| Jun 17, 2025 | 65.09 | 67.55 | 64.81 | 66.68 | 66.68 | 1.57% | 1,403,083 |
| Jun 16, 2025 | 65.34 | 66.05 | 64.60 | 65.65 | 65.65 | 2.29% | 993,176 |
| Jun 13, 2025 | 63.84 | 66.12 | 63.84 | 64.18 | 64.18 | -1.75% | 1,568,001 |
| Jun 12, 2025 | 65.58 | 66.37 | 64.98 | 65.32 | 65.32 | -1.05% | 982,263 |
| Jun 11, 2025 | 67.35 | 67.51 | 65.92 | 66.01 | 66.01 | -1.68% | 681,830 |
| Jun 10, 2025 | 67.95 | 68.02 | 66.85 | 67.14 | 67.14 | -0.58% | 756,072 |
| Jun 9, 2025 | 68.40 | 68.46 | 67.47 | 67.53 | 67.53 | -0.49% | 814,944 |
| Jun 6, 2025 | 69.25 | 69.25 | 67.36 | 67.86 | 67.86 | -0.18% | 874,634 |
| Jun 5, 2025 | 67.58 | 68.78 | 67.11 | 67.98 | 67.98 | 0.98% | 793,065 |
| Jun 4, 2025 | 67.51 | 67.94 | 66.82 | 67.32 | 67.32 | -0.03% | 874,690 |
| Jun 3, 2025 | 65.71 | 67.45 | 65.37 | 67.34 | 67.34 | 2.54% | 1,188,279 |
| Jun 2, 2025 | 67.04 | 67.93 | 64.40 | 65.67 | 65.67 | -2.23% | 1,356,003 |
| May 30, 2025 | 67.04 | 67.60 | 66.16 | 67.17 | 67.17 | -0.12% | 971,082 |
| May 29, 2025 | 68.27 | 68.27 | 66.60 | 67.25 | 67.25 | -0.06% | 601,473 |
| May 28, 2025 | 68.44 | 68.50 | 67.15 | 67.29 | 67.29 | -1.31% | 865,116 |
| May 27, 2025 | 68.68 | 68.71 | 67.63 | 68.18 | 68.18 | 1.34% | 879,569 |
| May 23, 2025 | 66.08 | 68.16 | 66.07 | 67.28 | 67.28 | -0.58% | 1,188,732 |
| May 22, 2025 | 67.67 | 68.20 | 66.80 | 67.67 | 67.67 | 0.53% | 958,936 |
| May 21, 2025 | 68.99 | 69.68 | 66.71 | 67.31 | 67.31 | -3.33% | 1,000,545 |
| May 20, 2025 | 69.25 | 69.68 | 68.43 | 69.63 | 69.63 | -0.44% | 960,047 |
| May 19, 2025 | 69.85 | 70.47 | 69.85 | 69.94 | 69.94 | -1.60% | 627,109 |
| May 16, 2025 | 71.57 | 71.89 | 70.81 | 71.08 | 71.08 | -0.49% | 767,574 |
| May 15, 2025 | 71.59 | 72.32 | 69.70 | 71.43 | 71.43 | -0.57% | 1,063,483 |
| May 14, 2025 | 72.27 | 72.64 | 71.01 | 71.84 | 71.84 | -0.77% | 1,222,364 |
| May 13, 2025 | 72.53 | 73.24 | 71.83 | 72.40 | 72.40 | 0.26% | 1,327,286 |
| May 12, 2025 | 69.09 | 72.44 | 68.61 | 72.21 | 72.21 | 10.03% | 2,562,019 |
| May 9, 2025 | 66.67 | 67.30 | 65.00 | 65.63 | 65.63 | -1.16% | 1,051,932 |
| May 8, 2025 | 65.34 | 66.98 | 64.85 | 66.40 | 66.40 | 2.99% | 759,032 |
| May 7, 2025 | 64.49 | 65.33 | 63.88 | 64.47 | 64.47 | 0.50% | 1,430,309 |