Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
57.95
-1.32 (-2.23%)
Mar 6, 2026, 10:11 AM EST - Market open
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.70 | 59.67 | 57.70 | 59.27 | 59.27 | 2.35% | 2,442,199 |
| Mar 4, 2026 | 56.20 | 57.99 | 55.81 | 57.91 | 57.91 | 2.50% | 3,217,733 |
| Mar 3, 2026 | 54.46 | 57.28 | 53.25 | 56.50 | 56.50 | 1.38% | 2,055,339 |
| Mar 2, 2026 | 54.34 | 56.18 | 53.66 | 55.73 | 55.73 | 1.25% | 1,808,678 |
| Feb 27, 2026 | 54.14 | 55.12 | 53.15 | 55.04 | 55.04 | -1.38% | 2,076,062 |
| Feb 26, 2026 | 53.03 | 56.02 | 52.95 | 55.81 | 55.81 | 5.70% | 2,675,291 |
| Feb 25, 2026 | 51.39 | 52.94 | 49.98 | 52.80 | 52.80 | 3.75% | 2,803,810 |
| Feb 24, 2026 | 49.84 | 51.67 | 48.85 | 50.89 | 50.89 | 4.15% | 1,965,567 |
| Feb 23, 2026 | 51.35 | 51.35 | 48.18 | 48.86 | 48.86 | -6.65% | 2,701,886 |
| Feb 20, 2026 | 51.92 | 54.48 | 51.51 | 52.34 | 52.34 | 0.62% | 2,922,732 |
| Feb 19, 2026 | 53.00 | 53.56 | 50.80 | 52.02 | 52.02 | -1.96% | 3,211,834 |
| Feb 18, 2026 | 53.15 | 53.64 | 52.08 | 53.06 | 53.06 | 1.63% | 1,985,848 |
| Feb 17, 2026 | 52.42 | 53.14 | 50.53 | 52.21 | 52.21 | -0.25% | 2,967,498 |
| Feb 13, 2026 | 52.45 | 55.85 | 50.61 | 52.34 | 52.34 | 9.31% | 6,052,827 |
| Feb 12, 2026 | 48.64 | 49.64 | 46.08 | 47.88 | 47.88 | -1.56% | 3,931,580 |
| Feb 11, 2026 | 51.95 | 52.14 | 48.10 | 48.64 | 48.64 | -7.26% | 3,620,805 |
| Feb 10, 2026 | 51.47 | 53.50 | 50.91 | 52.45 | 52.45 | 3.86% | 2,606,921 |
| Feb 9, 2026 | 50.74 | 51.20 | 49.51 | 50.50 | 50.50 | -1.54% | 2,434,399 |
| Feb 6, 2026 | 52.67 | 54.07 | 50.51 | 51.29 | 51.29 | -0.81% | 5,114,901 |
| Feb 5, 2026 | 52.38 | 54.21 | 51.23 | 51.71 | 51.71 | -2.67% | 2,958,332 |
| Feb 4, 2026 | 50.20 | 53.27 | 49.40 | 53.13 | 53.13 | 4.26% | 6,163,618 |
| Feb 3, 2026 | 55.55 | 55.55 | 50.47 | 50.96 | 50.96 | -9.96% | 7,014,598 |
| Feb 2, 2026 | 55.55 | 57.80 | 55.37 | 56.60 | 56.60 | 0.19% | 2,921,933 |
| Jan 30, 2026 | 56.69 | 57.82 | 55.68 | 56.49 | 56.49 | -0.53% | 3,483,457 |
| Jan 29, 2026 | 61.24 | 61.24 | 56.51 | 56.79 | 56.79 | -8.70% | 3,215,994 |
| Jan 28, 2026 | 63.86 | 64.09 | 62.14 | 62.20 | 62.20 | -1.50% | 2,607,622 |
| Jan 27, 2026 | 65.93 | 65.93 | 62.95 | 63.15 | 63.15 | -4.01% | 1,905,379 |
| Jan 26, 2026 | 65.77 | 67.26 | 65.72 | 65.79 | 65.79 | 0.23% | 1,484,582 |
| Jan 23, 2026 | 65.45 | 65.86 | 64.64 | 65.64 | 65.64 | 0.97% | 953,322 |
| Jan 22, 2026 | 63.50 | 65.05 | 63.20 | 65.01 | 65.01 | 3.26% | 1,163,078 |
| Jan 21, 2026 | 64.62 | 65.02 | 62.92 | 62.96 | 62.96 | -2.30% | 2,037,468 |
| Jan 20, 2026 | 66.31 | 68.21 | 64.24 | 64.44 | 64.44 | -5.58% | 2,115,389 |
| Jan 16, 2026 | 70.81 | 71.66 | 67.35 | 68.25 | 68.25 | -3.74% | 2,137,945 |
| Jan 15, 2026 | 72.37 | 73.19 | 70.22 | 70.90 | 70.90 | -1.32% | 1,742,676 |
| Jan 14, 2026 | 71.69 | 72.38 | 70.56 | 71.85 | 71.85 | -0.26% | 2,381,994 |
| Jan 13, 2026 | 73.28 | 74.00 | 71.56 | 72.04 | 72.04 | -2.20% | 1,085,567 |
| Jan 12, 2026 | 73.51 | 74.69 | 72.57 | 73.66 | 73.66 | 0.33% | 1,014,926 |
| Jan 9, 2026 | 74.40 | 75.06 | 73.05 | 73.42 | 73.42 | -0.46% | 1,000,148 |
| Jan 8, 2026 | 74.42 | 75.11 | 72.65 | 73.76 | 73.76 | -1.15% | 761,519 |
| Jan 7, 2026 | 74.77 | 75.22 | 73.73 | 74.62 | 74.62 | 0.13% | 787,897 |
| Jan 6, 2026 | 72.71 | 74.69 | 71.23 | 74.52 | 74.52 | 2.22% | 986,241 |
| Jan 5, 2026 | 72.26 | 73.66 | 71.22 | 72.90 | 72.90 | 4.08% | 1,200,747 |
| Jan 2, 2026 | 72.99 | 73.50 | 69.10 | 70.04 | 70.04 | -3.71% | 1,048,604 |
| Dec 31, 2025 | 73.85 | 73.85 | 72.72 | 72.74 | 72.74 | -1.40% | 846,428 |
| Dec 30, 2025 | 73.81 | 74.56 | 73.16 | 73.77 | 73.77 | -0.49% | 592,189 |
| Dec 29, 2025 | 74.65 | 74.84 | 73.69 | 74.13 | 74.13 | -0.54% | 601,088 |
| Dec 26, 2025 | 74.34 | 74.76 | 73.72 | 74.53 | 74.53 | 0.40% | 401,914 |
| Dec 24, 2025 | 74.65 | 75.11 | 73.93 | 74.23 | 74.23 | -0.09% | 262,695 |
| Dec 23, 2025 | 74.86 | 75.26 | 73.54 | 74.30 | 74.30 | -1.13% | 510,886 |
| Dec 22, 2025 | 74.42 | 76.13 | 74.42 | 75.15 | 75.15 | 1.38% | 867,169 |
| Dec 19, 2025 | 74.58 | 75.55 | 73.64 | 74.13 | 74.13 | -0.28% | 1,544,404 |
| Dec 18, 2025 | 74.01 | 75.36 | 73.85 | 74.34 | 74.34 | 1.27% | 835,206 |
| Dec 17, 2025 | 72.77 | 75.15 | 72.76 | 73.41 | 73.41 | 1.59% | 881,775 |
| Dec 16, 2025 | 72.24 | 73.20 | 71.47 | 72.26 | 72.26 | -0.12% | 1,139,484 |
| Dec 15, 2025 | 74.30 | 74.53 | 72.11 | 72.35 | 72.35 | -2.82% | 1,398,990 |
| Dec 12, 2025 | 76.21 | 76.33 | 74.10 | 74.45 | 74.45 | -3.10% | 1,050,467 |
| Dec 11, 2025 | 76.53 | 77.70 | 75.00 | 76.83 | 76.83 | -0.14% | 1,082,298 |
| Dec 10, 2025 | 77.58 | 78.50 | 76.67 | 76.94 | 76.94 | -0.86% | 1,462,369 |
| Dec 9, 2025 | 76.81 | 78.94 | 75.92 | 77.61 | 77.61 | 0.15% | 1,363,266 |
| Dec 8, 2025 | 77.52 | 78.14 | 76.40 | 77.49 | 77.49 | -0.10% | 1,457,859 |
| Dec 5, 2025 | 75.86 | 78.23 | 74.99 | 77.57 | 77.57 | 1.02% | 1,802,788 |
| Dec 4, 2025 | 76.50 | 76.92 | 74.89 | 76.79 | 76.79 | 1.15% | 986,893 |
| Dec 3, 2025 | 75.03 | 76.00 | 74.36 | 75.92 | 75.92 | 0.88% | 1,189,078 |
| Dec 2, 2025 | 76.00 | 76.70 | 74.77 | 75.26 | 75.26 | 0.16% | 1,053,894 |
| Dec 1, 2025 | 73.30 | 76.28 | 73.25 | 75.14 | 75.14 | 1.46% | 1,541,875 |
| Nov 28, 2025 | 73.98 | 74.53 | 73.38 | 74.06 | 74.06 | 0.31% | 500,558 |
| Nov 26, 2025 | 73.79 | 75.30 | 73.65 | 73.83 | 73.83 | 0.03% | 896,392 |
| Nov 25, 2025 | 72.00 | 74.35 | 71.58 | 73.81 | 73.81 | 2.27% | 1,277,817 |
| Nov 24, 2025 | 71.49 | 72.73 | 70.92 | 72.17 | 72.17 | 1.52% | 1,003,387 |
| Nov 21, 2025 | 69.35 | 71.75 | 68.80 | 71.09 | 71.09 | 2.30% | 2,117,200 |
| Nov 20, 2025 | 73.19 | 73.99 | 69.37 | 69.49 | 69.49 | -3.14% | 1,146,722 |
| Nov 19, 2025 | 72.51 | 73.24 | 70.66 | 71.74 | 71.74 | -1.82% | 1,507,134 |
| Nov 18, 2025 | 71.61 | 73.48 | 71.00 | 73.07 | 73.07 | 0.63% | 1,763,078 |
| Nov 17, 2025 | 75.15 | 75.16 | 71.90 | 72.61 | 72.61 | -3.82% | 1,168,309 |
| Nov 14, 2025 | 73.88 | 77.04 | 73.55 | 75.49 | 75.49 | 0.17% | 1,631,233 |
| Nov 13, 2025 | 76.65 | 77.23 | 74.66 | 75.36 | 75.36 | -3.47% | 1,867,523 |
| Nov 12, 2025 | 78.99 | 80.41 | 77.09 | 78.07 | 78.07 | -0.99% | 987,929 |
| Nov 11, 2025 | 79.00 | 79.65 | 78.48 | 78.85 | 78.85 | -0.39% | 1,526,166 |
| Nov 10, 2025 | 79.91 | 80.00 | 78.24 | 79.16 | 79.16 | -0.55% | 1,488,404 |
| Nov 7, 2025 | 78.49 | 79.91 | 76.62 | 79.60 | 79.60 | 0.64% | 1,361,323 |
| Nov 6, 2025 | 77.07 | 82.32 | 75.95 | 79.09 | 79.09 | 10.55% | 5,101,427 |
| Nov 5, 2025 | 71.36 | 72.22 | 70.04 | 71.54 | 71.54 | 1.20% | 2,166,173 |
| Nov 4, 2025 | 72.66 | 73.68 | 70.48 | 70.69 | 70.69 | -4.73% | 1,320,651 |
| Nov 3, 2025 | 73.89 | 75.00 | 72.96 | 74.20 | 74.20 | 0.51% | 1,499,053 |
| Oct 31, 2025 | 72.30 | 74.25 | 72.22 | 73.82 | 73.82 | 2.53% | 1,251,625 |
| Oct 30, 2025 | 71.53 | 73.65 | 71.11 | 72.00 | 72.00 | 0.22% | 1,304,505 |
| Oct 29, 2025 | 73.74 | 74.02 | 71.65 | 71.84 | 71.84 | -3.13% | 1,379,767 |
| Oct 28, 2025 | 74.53 | 75.05 | 73.98 | 74.16 | 74.16 | -0.39% | 944,764 |
| Oct 27, 2025 | 75.83 | 75.91 | 74.01 | 74.45 | 74.45 | -0.71% | 780,905 |
| Oct 24, 2025 | 74.52 | 75.59 | 74.29 | 74.98 | 74.98 | 2.03% | 944,054 |
| Oct 23, 2025 | 73.29 | 73.97 | 72.72 | 73.49 | 73.49 | 1.25% | 700,674 |
| Oct 22, 2025 | 73.95 | 74.85 | 72.32 | 72.58 | 72.58 | -2.79% | 1,047,300 |
| Oct 21, 2025 | 72.34 | 75.13 | 71.79 | 74.66 | 74.66 | 3.15% | 931,414 |
| Oct 20, 2025 | 72.00 | 74.11 | 71.14 | 72.38 | 72.38 | 3.34% | 1,059,579 |
| Oct 17, 2025 | 69.91 | 71.25 | 69.53 | 70.04 | 70.04 | -0.82% | 1,015,251 |
| Oct 16, 2025 | 73.59 | 75.45 | 70.26 | 70.62 | 70.62 | -2.93% | 649,475 |
| Oct 15, 2025 | 72.60 | 73.21 | 71.84 | 72.75 | 72.75 | 0.66% | 657,224 |
| Oct 14, 2025 | 70.90 | 73.27 | 69.92 | 72.27 | 72.27 | 0.70% | 625,503 |
| Oct 13, 2025 | 70.58 | 72.10 | 69.41 | 71.77 | 71.77 | 3.13% | 952,939 |
| Oct 10, 2025 | 75.58 | 75.58 | 69.37 | 69.59 | 69.59 | -6.88% | 1,341,860 |