Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
41.91
+3.61 (9.43%)
At close: Jun 26, 2026, 4:00 PM EDT
41.77
-0.14 (-0.33%)
After-hours: Jun 26, 2026, 7:33 PM EDT
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 47.32 | 48.47 | 46.26 | 47.54 | 47.54 | 1.41% | 2,323,229 |
| May 27, 2026 | 47.16 | 48.84 | 46.57 | 46.88 | 46.88 | -1.43% | 1,569,702 |
| May 26, 2026 | 46.46 | 48.23 | 45.97 | 47.56 | 47.56 | 1.52% | 1,662,778 |
| May 22, 2026 | 46.60 | 47.48 | 46.03 | 46.85 | 46.85 | 1.01% | 2,684,406 |
| May 21, 2026 | 46.62 | 46.88 | 45.32 | 46.38 | 46.38 | -2.44% | 2,391,730 |
| May 20, 2026 | 46.71 | 47.56 | 45.17 | 47.54 | 47.54 | 0.36% | 2,098,376 |
| May 19, 2026 | 49.11 | 49.84 | 46.98 | 47.37 | 47.37 | -1.11% | 2,232,815 |
| May 18, 2026 | 46.08 | 48.62 | 45.80 | 47.90 | 47.90 | 3.39% | 1,885,870 |
| May 15, 2026 | 47.11 | 47.79 | 46.31 | 46.33 | 46.33 | -0.47% | 2,265,085 |
| May 14, 2026 | 45.99 | 47.05 | 45.02 | 46.55 | 46.55 | 1.22% | 2,960,719 |
| May 13, 2026 | 47.31 | 47.47 | 45.54 | 45.99 | 45.99 | -4.37% | 2,852,918 |
| May 12, 2026 | 50.20 | 50.38 | 47.98 | 48.09 | 48.09 | -4.01% | 2,713,400 |
| May 11, 2026 | 52.69 | 53.39 | 49.58 | 50.10 | 50.10 | -5.97% | 2,572,288 |
| May 8, 2026 | 52.49 | 53.47 | 51.95 | 53.28 | 53.28 | -0.43% | 2,777,717 |
| May 7, 2026 | 54.10 | 55.00 | 52.67 | 53.51 | 53.51 | 1.04% | 4,359,645 |
| May 6, 2026 | 54.03 | 54.29 | 52.09 | 52.96 | 52.96 | -3.16% | 4,929,756 |
| May 5, 2026 | 53.36 | 56.08 | 51.89 | 54.69 | 54.69 | -11.93% | 7,317,396 |
| May 4, 2026 | 59.29 | 62.17 | 59.29 | 62.10 | 62.10 | 4.69% | 4,108,329 |
| May 1, 2026 | 58.11 | 60.32 | 57.42 | 59.32 | 59.32 | 4.84% | 2,372,962 |
| Apr 30, 2026 | 55.42 | 56.64 | 54.50 | 56.58 | 56.58 | 1.07% | 1,981,717 |
| Apr 29, 2026 | 55.93 | 56.04 | 54.75 | 55.98 | 55.98 | 0.81% | 2,562,950 |
| Apr 28, 2026 | 56.39 | 57.36 | 54.68 | 55.53 | 55.53 | -0.22% | 2,398,296 |
| Apr 27, 2026 | 55.21 | 56.70 | 54.94 | 55.65 | 55.65 | 0.45% | 1,831,458 |
| Apr 24, 2026 | 53.54 | 55.81 | 53.01 | 55.40 | 55.40 | 3.75% | 1,780,590 |
| Apr 23, 2026 | 54.85 | 55.35 | 52.23 | 53.40 | 53.40 | -6.07% | 2,046,617 |
| Apr 22, 2026 | 56.79 | 57.50 | 55.96 | 56.85 | 56.85 | 1.19% | 1,324,624 |
| Apr 21, 2026 | 56.01 | 58.38 | 55.49 | 56.18 | 56.18 | 0.84% | 1,452,384 |
| Apr 20, 2026 | 55.08 | 56.22 | 54.74 | 55.71 | 55.71 | 0.49% | 1,580,945 |
| Apr 17, 2026 | 54.86 | 55.60 | 54.10 | 55.44 | 55.44 | 3.34% | 1,905,981 |
| Apr 16, 2026 | 53.92 | 54.15 | 52.57 | 53.65 | 53.65 | 2.41% | 2,107,611 |
| Apr 15, 2026 | 50.34 | 53.03 | 49.46 | 52.39 | 52.39 | 5.62% | 3,406,485 |
| Apr 14, 2026 | 51.00 | 51.79 | 49.12 | 49.60 | 49.60 | -1.57% | 2,343,409 |
| Apr 13, 2026 | 47.32 | 50.55 | 46.96 | 50.39 | 50.39 | 6.78% | 3,102,609 |
| Apr 10, 2026 | 49.70 | 49.99 | 46.64 | 47.19 | 47.19 | -5.47% | 4,176,890 |
| Apr 9, 2026 | 54.32 | 54.32 | 49.84 | 49.92 | 49.92 | -8.71% | 3,436,794 |
| Apr 8, 2026 | 58.05 | 58.27 | 54.44 | 54.68 | 54.68 | -2.25% | 2,302,329 |
| Apr 7, 2026 | 57.05 | 57.88 | 55.75 | 55.94 | 55.94 | -2.27% | 1,080,529 |
| Apr 6, 2026 | 57.78 | 58.08 | 56.39 | 57.24 | 57.24 | -1.34% | 1,179,943 |
| Apr 2, 2026 | 57.15 | 59.05 | 56.41 | 58.02 | 58.02 | 1.19% | 1,637,619 |
| Apr 1, 2026 | 57.11 | 57.50 | 55.13 | 57.34 | 57.34 | 0.60% | 1,840,956 |
| Mar 31, 2026 | 56.25 | 57.89 | 55.31 | 57.00 | 57.00 | 2.22% | 1,010,809 |
| Mar 30, 2026 | 55.00 | 57.03 | 55.00 | 55.76 | 55.76 | 2.75% | 1,532,651 |
| Mar 27, 2026 | 56.08 | 56.45 | 53.34 | 54.27 | 54.27 | -5.65% | 2,148,558 |
| Mar 26, 2026 | 55.61 | 58.41 | 55.08 | 57.52 | 57.52 | 2.82% | 1,145,950 |
| Mar 25, 2026 | 57.83 | 59.04 | 55.77 | 55.94 | 55.94 | -1.64% | 1,757,127 |
| Mar 24, 2026 | 58.02 | 58.12 | 55.41 | 56.87 | 56.87 | -3.27% | 1,471,577 |
| Mar 23, 2026 | 58.33 | 59.67 | 57.55 | 58.79 | 58.79 | 1.14% | 2,126,864 |
| Mar 20, 2026 | 57.92 | 59.06 | 56.75 | 58.13 | 58.13 | -1.11% | 2,729,582 |
| Mar 19, 2026 | 58.55 | 60.57 | 58.31 | 58.78 | 58.78 | 0.07% | 1,765,379 |
| Mar 18, 2026 | 57.83 | 59.60 | 57.31 | 58.74 | 58.74 | -0.44% | 1,944,023 |
| Mar 17, 2026 | 57.62 | 60.21 | 57.62 | 59.00 | 59.00 | 3.93% | 2,073,587 |
| Mar 16, 2026 | 57.08 | 57.72 | 56.58 | 56.77 | 56.77 | -0.66% | 2,060,824 |
| Mar 13, 2026 | 57.13 | 57.85 | 55.55 | 57.15 | 57.15 | 0.21% | 1,942,215 |
| Mar 12, 2026 | 55.89 | 58.00 | 55.05 | 57.03 | 57.03 | 1.68% | 2,806,911 |
| Mar 11, 2026 | 56.87 | 57.88 | 54.68 | 56.09 | 56.09 | -2.32% | 3,598,199 |
| Mar 10, 2026 | 58.41 | 58.90 | 56.26 | 57.42 | 57.42 | -2.20% | 2,069,711 |
| Mar 9, 2026 | 57.98 | 59.03 | 56.76 | 58.71 | 58.71 | -0.37% | 5,012,112 |
| Mar 6, 2026 | 58.97 | 59.35 | 57.46 | 58.93 | 58.93 | -0.57% | 2,445,584 |
| Mar 5, 2026 | 57.70 | 59.67 | 57.70 | 59.27 | 59.27 | 2.35% | 2,453,808 |
| Mar 4, 2026 | 56.20 | 57.99 | 55.81 | 57.91 | 57.91 | 2.50% | 3,252,871 |
| 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% | 1,897,475 |
| Feb 27, 2026 | 54.14 | 55.12 | 53.15 | 55.04 | 55.04 | -1.38% | 2,149,125 |
| Feb 26, 2026 | 53.03 | 56.02 | 52.95 | 55.81 | 55.81 | 5.70% | 2,703,260 |
| Feb 25, 2026 | 51.39 | 52.94 | 49.98 | 52.80 | 52.80 | 3.75% | 2,815,305 |
| Feb 24, 2026 | 49.84 | 51.67 | 48.85 | 50.89 | 50.89 | 4.15% | 1,965,613 |
| Feb 23, 2026 | 51.35 | 51.35 | 48.18 | 48.86 | 48.86 | -6.65% | 2,755,833 |
| Feb 20, 2026 | 51.92 | 54.48 | 51.51 | 52.34 | 52.34 | 0.62% | 3,139,880 |
| 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% | 2,013,700 |
| Feb 17, 2026 | 52.42 | 53.14 | 50.53 | 52.21 | 52.21 | -0.25% | 3,136,867 |
| Feb 13, 2026 | 52.45 | 55.85 | 50.61 | 52.34 | 52.34 | 9.31% | 6,077,297 |
| Feb 12, 2026 | 48.64 | 49.64 | 46.08 | 47.88 | 47.88 | -1.56% | 3,950,368 |
| Feb 11, 2026 | 51.95 | 52.14 | 48.10 | 48.64 | 48.64 | -7.26% | 3,650,809 |
| Feb 10, 2026 | 51.47 | 53.50 | 50.91 | 52.45 | 52.45 | 3.86% | 2,683,189 |
| Feb 9, 2026 | 50.74 | 51.20 | 49.51 | 50.50 | 50.50 | -1.54% | 2,470,704 |
| Feb 6, 2026 | 52.67 | 54.07 | 50.51 | 51.29 | 51.29 | -0.81% | 5,115,156 |
| Feb 5, 2026 | 52.38 | 54.21 | 51.23 | 51.71 | 51.71 | -2.67% | 2,958,425 |
| Feb 4, 2026 | 50.20 | 53.27 | 49.40 | 53.13 | 53.13 | 4.26% | 6,260,996 |
| Feb 3, 2026 | 55.55 | 55.55 | 50.47 | 50.96 | 50.96 | -9.96% | 7,799,173 |