Procore Technologies Inc PCOR
NYSE · United States · Technology Services
$51.95+0.23 (+0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51.88 | +0.30% | $53.13 | $53.29 | $51.51 | 747.49K |
| 2026-09-30 | $51.72 | +4.40% | $49.84 | $51.92 | $49.66 | 2.85M |
| 2026-09-29 | $49.54 | +0.98% | $48.86 | $49.94 | $48.00 | 3.87M |
| 2026-09-28 | $49.06 | -0.49% | $48.26 | $49.30 | $47.27 | 2.79M |
| 2026-09-25 | $49.30 | -0.40% | $48.76 | $49.94 | $48.73 | 2.94M |
| 2026-09-24 | $49.50 | -3.06% | $51.91 | $51.91 | $47.87 | 5.37M |
| 2026-09-23 | $51.06 | +0.41% | $51.23 | $52.07 | $50.56 | 1.43M |
| 2026-09-22 | $50.85 | -1.63% | $52.55 | $52.65 | $49.50 | 1.86M |
| 2026-09-21 | $51.69 | +0.82% | $51.79 | $52.12 | $50.70 | 1.73M |
| 2026-09-18 | $51.27 | -0.93% | $51.99 | $51.99 | $50.81 | 2.82M |
| 2026-09-17 | $51.75 | -0.42% | $51.98 | $52.69 | $51.06 | 2.08M |
| 2026-09-16 | $51.97 | -1.12% | $51.89 | $53.12 | $51.80 | 2.27M |
| 2026-09-15 | $52.56 | -7.37% | $56.04 | $56.76 | $52.42 | 3.27M |
| 2026-09-14 | $56.74 | +6.53% | $54.76 | $56.87 | $54.47 | 1.91M |
| 2026-09-11 | $53.26 | +0.09% | $53.05 | $53.94 | $52.63 | 3.18M |
| 2026-09-10 | $53.21 | -1.70% | $53.00 | $54.19 | $52.38 | 2.91M |
| 2026-09-09 | $54.13 | -3.65% | $55.94 | $55.94 | $53.96 | 2.49M |
| 2026-09-08 | $56.18 | -3.15% | $57.40 | $57.40 | $55.17 | 2.51M |
| 2026-09-04 | $58.01 | -4.26% | $59.50 | $59.50 | $56.47 | 3.05M |
| 2026-09-03 | $60.59 | +1.85% | $60.78 | $62.03 | $60.33 | 1.99M |
| 2026-09-02 | $59.49 | -1.44% | $59.86 | $60.74 | $59.15 | 2.38M |
| 2026-09-01 | $60.36 | -3.76% | $61.75 | $62.72 | $60.28 | 1.53M |
| 2026-08-31 | $62.72 | -1.57% | $63.87 | $63.87 | $62.25 | 2.25M |
| 2026-08-28 | $63.72 | +0.03% | $63.50 | $64.79 | $63.09 | 1.47M |
| 2026-08-27 | $63.70 | +5.41% | $61.79 | $64.53 | $61.40 | 3.87M |
| 2026-08-26 | $60.43 | -0.30% | $59.48 | $61.02 | $59.01 | 3.12M |
| 2026-08-25 | $60.61 | -2.38% | $61.18 | $62.21 | $59.91 | 3.03M |
| 2026-08-24 | $62.09 | -2.21% | $63.15 | $63.68 | $61.85 | 4.73M |
| 2026-08-21 | $63.49 | +0.33% | $63.35 | $64.00 | $61.96 | 4.06M |
| 2026-08-20 | $63.28 | +0.57% | $62.46 | $63.75 | $61.80 | 3.18M |
| 2026-08-19 | $62.92 | +5.06% | $59.85 | $63.04 | $59.85 | 2.86M |
| 2026-08-18 | $59.89 | +2.59% | $59.04 | $60.69 | $58.62 | 2.26M |
| 2026-08-17 | $58.38 | -2.37% | $58.88 | $59.40 | $57.65 | 2.76M |
| 2026-08-14 | $59.80 | -3.81% | $62.21 | $62.40 | $58.89 | 2.67M |
| 2026-08-13 | $62.17 | +7.23% | $58.01 | $62.35 | $57.16 | 4.75M |
| 2026-08-12 | $57.98 | -1.29% | $57.45 | $58.40 | $56.72 | 2.17M |
| 2026-08-11 | $58.74 | +0.95% | $57.90 | $59.26 | $57.02 | 2.77M |
| 2026-08-10 | $58.19 | +1.98% | $56.39 | $58.31 | $55.95 | 2.51M |
| 2026-08-07 | $57.06 | +2.40% | $56.46 | $57.87 | $56.16 | 2.77M |
| 2026-08-06 | $55.72 | +0.05% | $54.47 | $55.74 | $53.52 | 1.82M |
| 2026-08-05 | $55.69 | -0.38% | $56.35 | $56.42 | $54.26 | 3.38M |
| 2026-08-04 | $55.90 | +1.16% | $54.88 | $56.75 | $54.14 | 14.73M |
| 2026-08-03 | $55.26 | +0.89% | $53.58 | $57.18 | $53.16 | 3.55M |
| 2026-07-31 | $54.77 | +1.82% | $53.81 | $56.04 | $52.90 | 5.34M |
| 2026-07-30 | $53.79 | +7.24% | $56.00 | $56.00 | $50.00 | 7.61M |
| 2026-07-29 | $50.16 | +2.70% | $48.71 | $50.59 | $48.71 | 4.17M |
| 2026-07-28 | $48.84 | +4.85% | $47.00 | $49.16 | $47.00 | 3.13M |
| 2026-07-27 | $46.58 | +8.76% | $43.82 | $46.83 | $43.48 | 2.54M |
| 2026-07-24 | $42.83 | +4.26% | $42.15 | $43.14 | $41.69 | 1.63M |
| 2026-07-23 | $41.08 | -1.37% | $42.52 | $42.61 | $41.08 | 1.21M |
| 2026-07-22 | $41.65 | -6.02% | $43.86 | $44.40 | $41.03 | 4.25M |
| 2026-07-21 | $44.32 | -4.21% | $44.99 | $46.89 | $44.15 | 3.16M |
| 2026-07-20 | $46.27 | +0.70% | $44.94 | $46.78 | $44.83 | 3.26M |
| 2026-07-17 | $45.95 | +1.82% | $44.85 | $46.61 | $44.00 | 3.72M |
| 2026-07-16 | $45.13 | +3.56% | $44.22 | $45.44 | $42.73 | 4.18M |
| 2026-07-15 | $43.58 | +1.25% | $43.76 | $45.32 | $43.42 | 2.88M |
| 2026-07-14 | $43.04 | -2.25% | $41.83 | $44.04 | $41.20 | 1.71M |
| 2026-07-13 | $44.03 | +1.62% | $43.99 | $45.00 | $43.01 | 1.77M |
| 2026-07-10 | $43.33 | -1.57% | $45.26 | $45.44 | $43.26 | 1.86M |
| 2026-07-09 | $44.02 | +0.39% | $42.41 | $44.18 | $42.30 | 1.63M |
| 2026-07-08 | $43.85 | -1.95% | $43.90 | $44.30 | $43.10 | 2.35M |
| 2026-07-07 | $44.72 | +1.54% | $45.00 | $45.68 | $44.21 | 2.50M |
| 2026-07-06 | $44.04 | +0.16% | $43.13 | $44.69 | $42.91 | 3.10M |
| 2026-07-02 | $43.97 | +4.34% | $41.92 | $44.31 | $41.73 | 3.80M |
| 2026-07-01 | $42.14 | +3.74% | $41.92 | $43.32 | $41.64 | 3.43M |
| 2026-06-30 | $40.62 | -0.93% | $40.23 | $40.92 | $39.59 | 4.08M |
| 2026-06-29 | $41.00 | -2.17% | $42.77 | $43.51 | $40.90 | 3.41M |
| 2026-06-26 | $41.91 | +9.43% | $38.54 | $41.93 | $38.49 | 6.30M |
| 2026-06-25 | $38.30 | -1.79% | $38.74 | $39.42 | $38.03 | 3.36M |
| 2026-06-24 | $39.00 | +0.18% | $38.91 | $39.91 | $38.69 | 8.52M |
| 2026-06-23 | $38.93 | -0.15% | $39.75 | $39.75 | $38.58 | 2.63M |
| 2026-06-22 | $38.99 | -2.50% | $39.05 | $40.46 | $38.34 | 3.44M |
| 2026-06-18 | $39.99 | -0.27% | $39.74 | $40.32 | $38.71 | 2.72M |
| 2026-06-17 | $40.10 | -4.09% | $41.97 | $42.26 | $40.04 | 4.18M |
| 2026-06-16 | $41.81 | -1.39% | $42.24 | $42.66 | $40.87 | 3.47M |
| 2026-06-15 | $42.40 | +0.09% | $42.81 | $43.40 | $42.22 | 2.08M |
| 2026-06-12 | $42.36 | +0.38% | $42.20 | $42.58 | $40.74 | 3.32M |
| 2026-06-11 | $42.20 | -3.08% | $42.85 | $43.32 | $41.70 | 3.26M |
| 2026-06-10 | $43.54 | -4.81% | $44.42 | $45.73 | $43.49 | 2.52M |
| 2026-06-09 | $45.74 | -3.52% | $46.34 | $47.62 | $44.70 | 2.86M |
| 2026-06-08 | $47.41 | -2.39% | $48.62 | $48.62 | $47.00 | 1.83M |
| 2026-06-05 | $48.57 | -4.20% | $50.94 | $52.00 | $48.26 | 1.43M |
| 2026-06-04 | $50.70 | +0.10% | $51.87 | $52.67 | $50.46 | 1.12M |
| 2026-06-03 | $50.65 | -3.89% | $51.76 | $51.76 | $49.45 | 1.46M |
| 2026-06-02 | $52.70 | -4.58% | $53.64 | $54.22 | $51.70 | 2.79M |
| 2026-06-01 | $55.23 | +11.60% | $51.27 | $55.25 | $50.00 | 3.92M |
| 2026-05-29 | $49.49 | +4.10% | $47.62 | $50.11 | $47.37 | 2.23M |
| 2026-05-28 | $47.54 | +1.41% | $47.32 | $48.47 | $46.26 | 2.32M |
| 2026-05-27 | $46.88 | -1.43% | $47.16 | $48.84 | $46.57 | 1.57M |
| 2026-05-26 | $47.56 | +1.52% | $46.46 | $48.22 | $45.97 | 1.66M |