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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.92	52.34	52.34	54.48	51.51	3.14M
February 19, 2026	53	52.02	52.02	53.56	50.8	3.21M
February 18, 2026	53.15	53.06	53.06	53.64	52.08	2.01M
February 17, 2026	52.42	52.21	52.21	53.14	50.53	3.14M
February 13, 2026	52.45	52.34	52.34	55.85	50.61	6.08M
February 12, 2026	48.64	47.88	47.88	49.64	46.08	3.95M
February 11, 2026	51.95	48.64	48.64	52.14	48.1	3.65M
February 10, 2026	51.47	52.45	52.45	53.5	50.91	2.68M
February 09, 2026	50.74	50.5	50.5	51.2	49.51	2.47M
February 06, 2026	52.67	51.29	51.29	54.07	50.51	5.12M
February 05, 2026	52.38	51.71	51.71	54.21	51.23	2.96M
February 04, 2026	50.2	53.13	53.13	53.27	49.4	6.26M
February 03, 2026	55.55	50.96	50.96	55.55	50.47	7.8M
February 02, 2026	55.55	56.6	56.6	57.8	55.37	3.19M
January 30, 2026	56.69	56.49	56.49	57.82	55.68	3.51M
January 29, 2026	61.24	56.79	56.79	61.24	56.51	3.22M
January 28, 2026	63.86	62.2	62.2	64.09	62.14	2.98M
January 27, 2026	65.93	63.15	63.15	65.93	62.95	1.91M
January 26, 2026	65.77	65.79	65.79	67.26	65.72	1.58M
January 23, 2026	65.45	65.64	65.64	65.86	64.64	1.52M
January 22, 2026	63.4	65.01	65.01	65.05	63.26	1.16M
January 21, 2026	64.62	62.96	62.96	65.02	62.92	2.19M
January 20, 2026	66.31	64.44	64.44	68.21	64.24	2.15M
January 16, 2026	70.81	68.25	68.25	71.66	67.35	2.29M
January 15, 2026	72.37	70.9	70.9	73.19	70.22	1.74M
January 14, 2026	71.69	71.85	71.85	72.38	70.56	2.38M
January 13, 2026	73.28	72.04	72.04	73.99	71.56	847,749
January 12, 2026	73.51	73.66	73.66	74.69	72.57	1.01M
January 09, 2026	74.4	73.42	73.42	75.06	73.05	1.01M
January 08, 2026	74.42	73.76	73.76	75.11	72.65	923,400
January 07, 2026	74.77	74.62	74.62	75.22	73.73	888,900
January 06, 2026	72.71	74.52	74.52	74.69	71.23	986,241
January 05, 2026	72.26	72.9	72.9	73.66	71.22	1.22M
January 02, 2026	72.99	70.04	70.04	73.5	69.1	1.06M
December 31, 2025	73.85	72.74	72.74	73.85	72.72	867,300
December 30, 2025	73.81	73.77	73.77	74.56	73.16	603,342
December 29, 2025	74.65	74.13	74.13	74.84	73.69	606,442
December 26, 2025	74.34	74.53	74.53	74.76	73.72	449,628
December 24, 2025	74.65	74.23	74.23	75.11	73.93	351,318
December 23, 2025	74.86	74.3	74.3	75.26	73.54	535,021
December 22, 2025	74.42	75.15	75.15	76.13	74.42	912,128
December 19, 2025	74.58	74.13	74.13	75.55	73.64	1.58M
December 18, 2025	74.01	74.34	74.34	75.36	73.85	835,206
December 17, 2025	72.77	73.41	73.41	75.15	72.76	881,800
December 16, 2025	72.24	72.26	72.26	73.2	71.47	1.14M
December 15, 2025	74.3	72.35	72.35	74.53	72.11	1.4M
December 12, 2025	76.21	74.45	74.45	76.33	74.1	1.05M
December 11, 2025	76.53	76.83	76.83	77.7	75	1.08M
December 10, 2025	77.58	76.93	76.93	78.5	76.67	990,924
December 09, 2025	76.81	77.61	77.61	78.94	75.92	1.36M
December 08, 2025	77.52	77.49	77.49	78.14	76.4	1.46M
December 05, 2025	75.86	77.57	77.57	78.23	74.99	1.8M
December 04, 2025	76.5	76.79	76.79	76.92	74.89	986,900
December 03, 2025	75.03	75.92	75.92	76	74.36	1.01M
December 02, 2025	76	75.26	75.26	76.7	74.77	1.05M
December 01, 2025	73.3	75.14	75.14	76.28	73.25	1.54M
November 28, 2025	73.98	74.06	74.06	74.53	73.38	500,558
November 26, 2025	73.79	73.83	73.83	75.3	73.65	896,400
November 25, 2025	72	73.81	73.81	74.35	71.58	1.28M
November 24, 2025	71.49	72.17	72.17	72.73	70.92	1M

Procore Technologies, Inc. (PCOR) NYSE