Procore Technologies, Inc. (PCOR)

NYSE: PCOR · Real-Time Price · USD

58.19

+1.13 (1.98%)

At close: Aug 10, 2026, 4:00 PM EDT

58.22

+0.03 (0.05%)

After-hours: Aug 10, 2026, 7:56 PM EDT

Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	38.74	39.42	38.03	38.30	38.30	-1.79%	3,290,805
Jun 24, 2026	38.91	39.91	38.69	39.00	39.00	0.18%	8,040,023
Jun 23, 2026	39.75	39.75	38.58	38.93	38.93	-0.15%	2,630,604
Jun 22, 2026	39.05	40.46	38.34	38.99	38.99	-2.50%	2,842,838
Jun 18, 2026	39.74	40.32	38.71	39.99	39.99	-0.27%	2,700,424
Jun 17, 2026	41.97	42.26	40.04	40.10	40.10	-4.09%	3,900,920
Jun 16, 2026	42.24	42.66	40.87	41.81	41.81	-1.39%	2,829,179
Jun 15, 2026	42.81	43.41	42.22	42.40	42.40	0.09%	1,993,979
Jun 12, 2026	42.20	42.58	40.75	42.36	42.36	0.38%	3,283,368
Jun 11, 2026	42.85	43.32	41.70	42.20	42.20	-3.08%	3,030,971
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