Procore Technologies, Inc. (PCOR)
NYSE: PCOR · Real-Time Price · USD
55.53
-0.12 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
55.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Procore Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.39 | 57.36 | 54.68 | 55.53 | 55.53 | -0.22% | 2,398,282 |
| Apr 27, 2026 | 55.21 | 56.70 | 54.94 | 55.65 | 55.65 | 0.45% | 1,824,762 |
| Apr 24, 2026 | 53.54 | 55.81 | 53.01 | 55.40 | 55.40 | 3.75% | 1,723,755 |
| Apr 23, 2026 | 54.85 | 55.35 | 52.23 | 53.40 | 53.40 | -6.07% | 2,003,088 |
| Apr 22, 2026 | 56.79 | 57.50 | 55.96 | 56.85 | 56.85 | 1.19% | 1,321,863 |
| Apr 21, 2026 | 56.01 | 58.38 | 55.49 | 56.18 | 56.18 | 0.84% | 1,452,383 |
| Apr 20, 2026 | 55.08 | 56.22 | 54.74 | 55.71 | 55.71 | 0.49% | 1,571,063 |
| 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% | 2,107,582 |
| Apr 15, 2026 | 50.34 | 53.03 | 49.46 | 52.39 | 52.39 | 5.62% | 3,406,270 |
| Apr 14, 2026 | 51.00 | 51.79 | 49.12 | 49.60 | 49.60 | -1.57% | 2,261,343 |
| Apr 13, 2026 | 47.32 | 50.55 | 46.96 | 50.39 | 50.39 | 6.78% | 3,102,598 |
| Apr 10, 2026 | 49.70 | 49.99 | 46.64 | 47.19 | 47.19 | -5.47% | 4,171,221 |
| Apr 9, 2026 | 54.32 | 54.32 | 49.84 | 49.92 | 49.92 | -8.71% | 3,431,209 |
| Apr 8, 2026 | 58.05 | 58.27 | 54.44 | 54.68 | 54.68 | -2.25% | 2,232,762 |
| Apr 7, 2026 | 57.05 | 57.88 | 55.75 | 55.94 | 55.94 | -2.27% | 1,072,718 |
| Apr 6, 2026 | 57.78 | 58.08 | 56.39 | 57.24 | 57.24 | -1.34% | 1,107,608 |
| Apr 2, 2026 | 57.15 | 59.05 | 56.41 | 58.02 | 58.02 | 1.19% | 1,637,601 |
| Apr 1, 2026 | 57.11 | 57.50 | 55.13 | 57.34 | 57.34 | 0.60% | 1,840,946 |
| Mar 31, 2026 | 56.25 | 57.89 | 55.31 | 57.00 | 57.00 | 2.22% | 1,010,634 |
| Mar 30, 2026 | 55.00 | 57.03 | 55.00 | 55.76 | 55.76 | 2.75% | 1,532,649 |
| 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% | 1,144,810 |
| Mar 25, 2026 | 57.83 | 59.04 | 55.77 | 55.94 | 55.94 | -1.64% | 1,757,097 |
| 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% | 2,125,514 |
| Mar 20, 2026 | 57.92 | 59.06 | 56.75 | 58.13 | 58.13 | -1.11% | 2,715,949 |
| Mar 19, 2026 | 58.55 | 60.57 | 58.31 | 58.78 | 58.78 | 0.07% | 1,765,374 |
| Mar 18, 2026 | 57.83 | 59.60 | 57.31 | 58.74 | 58.74 | -0.44% | 1,944,008 |
| Mar 17, 2026 | 57.62 | 60.21 | 57.62 | 59.00 | 59.00 | 3.93% | 2,071,870 |
| Mar 16, 2026 | 57.08 | 57.72 | 56.58 | 56.77 | 56.77 | -0.66% | 2,060,822 |
| Mar 13, 2026 | 57.13 | 57.85 | 55.55 | 57.15 | 57.15 | 0.21% | 1,942,142 |
| Mar 12, 2026 | 55.89 | 58.00 | 55.05 | 57.03 | 57.03 | 1.68% | 2,806,206 |
| Mar 11, 2026 | 56.87 | 57.88 | 54.68 | 56.09 | 56.09 | -2.32% | 3,597,033 |
| Mar 10, 2026 | 58.41 | 58.90 | 56.26 | 57.42 | 57.42 | -2.20% | 2,069,471 |
| Mar 9, 2026 | 57.98 | 59.03 | 56.76 | 58.71 | 58.71 | -0.37% | 2,727,462 |
| Mar 6, 2026 | 58.97 | 59.35 | 57.46 | 58.93 | 58.93 | -0.57% | 2,445,578 |
| 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 |