Procore Technologies, Inc. - PCOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	73.29	73.49	73.49	73.93	72.72	547,327
October 22, 2025	73.95	72.58	72.58	74.85	72.32	1.05M
October 21, 2025	72.34	74.66	74.66	75.13	71.79	931,414
October 20, 2025	72	72.38	72.38	74.11	71.14	1.06M
October 17, 2025	69.91	70.04	70.04	71.25	69.53	1.02M
October 16, 2025	73.58	70.62	70.62	75.44	70.26	649,500
October 15, 2025	72.6	72.75	72.75	73.21	71.84	648,980
October 14, 2025	70.9	72.27	72.27	73.27	69.92	625,503
October 13, 2025	70.58	71.77	71.77	72.1	69.41	952,939
October 10, 2025	75.58	69.59	69.59	75.58	69.37	1.34M
October 09, 2025	74.4	74.73	74.73	75.61	73.69	1.14M
October 08, 2025	72.28	74.44	74.44	74.53	71.71	955,800
October 07, 2025	73.14	71.41	71.41	73.58	69.64	793,300
October 06, 2025	73.02	73.14	73.14	74.49	71.83	754,023
October 03, 2025	72.34	72.69	72.69	73.1	71.24	1.25M
October 02, 2025	71.24	71.73	71.73	72.37	70.29	1.17M
October 01, 2025	72.8	70.88	70.88	73.83	70.54	1.96M
September 30, 2025	75	72.92	72.92	75	71.07	1.93M
September 29, 2025	74.01	74.84	74.84	75.29	73.64	1.08M
September 26, 2025	72	73.39	73.39	73.63	71.44	1.19M
September 25, 2025	72	71.71	71.71	72.22	70.94	1.76M
September 24, 2025	73.57	72.72	72.72	74.78	72.17	2.79M
September 23, 2025	72.5	73.94	73.94	77.15	72.06	3.79M
September 22, 2025	71.02	70.41	70.41	71.2	70.15	1.04M
September 19, 2025	73.07	71.31	71.31	73.14	71.18	2.29M
September 18, 2025	73.58	72.68	72.68	74.39	71.57	1.53M
September 17, 2025	72	72.56	72.56	73.98	71.71	1.21M
September 16, 2025	71.03	71.72	71.72	71.85	70.11	1.11M
September 15, 2025	69.87	71.01	71.01	71.29	69.58	888,100
September 12, 2025	70.58	69.6	69.6	71	69.55	1.25M
September 11, 2025	68.57	70.6	70.6	71.03	68.57	1.1M
September 10, 2025	70.08	68.42	68.42	70.83	68.33	1.1M
September 09, 2025	70.91	70.03	70.03	71	69.44	1.24M
September 08, 2025	70.18	70.87	70.87	71.02	69.46	1.36M
September 05, 2025	69.67	70.13	70.13	71.67	69.47	2.09M
September 04, 2025	67.99	69.17	69.17	69.66	67.2	1.04M
September 03, 2025	67.67	68.62	68.62	68.67	67.13	1.3M
September 02, 2025	67.92	67.63	67.63	68.78	67.21	1.7M
August 29, 2025	69.85	69.51	69.51	70.49	69.22	1.09M
August 28, 2025	68.23	69.88	69.88	70.03	67.9	1.03M
August 27, 2025	65.65	67.79	67.79	67.92	65.65	1.22M
August 26, 2025	66.48	65.37	65.37	67.35	65.37	2.11M
August 25, 2025	67.84	66.46	66.46	67.84	66.42	1.38M
August 22, 2025	64.8	67.81	67.81	68.88	64.69	2.91M
August 21, 2025	63.85	64.68	64.68	64.82	63.34	1.48M
August 20, 2025	64.99	64.3	64.3	65.5	63.82	1.54M
August 19, 2025	66.22	65.34	65.34	66.98	65.27	894,900
August 18, 2025	65.26	66.11	66.11	66.14	65.26	656,203
August 15, 2025	64.78	65.26	65.26	65.8	64.68	1.39M
August 14, 2025	64.88	64.66	64.66	65.36	63.72	1.43M
August 13, 2025	63.27	65.68	65.68	65.81	62.6	1.69M
August 12, 2025	61.95	62.93	62.93	63.33	61.14	1.66M
August 11, 2025	62.29	61.62	61.62	63.08	60.55	2.38M
August 08, 2025	64.96	62.32	62.32	64.98	62.02	1.86M
August 07, 2025	64.66	64.33	64.33	64.66	62.27	1.94M
August 06, 2025	64.08	63.67	63.67	64.83	62.7	2.37M
August 05, 2025	63.55	64.1	64.1	64.78	62.45	8.16M
August 04, 2025	63.98	62.99	62.99	65.29	62.68	4.85M
August 01, 2025	66.16	62.04	62.04	68.27	61.73	7.12M
July 31, 2025	73.75	71.63	71.63	73.75	71.31	2.35M

Procore Technologies, Inc. (PCOR) NYSE