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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	76.5	74.51	74.51	76.82	73.58	1.32M
July 29, 2025	77	76.3	76.3	77.89	74.93	2.13M
July 28, 2025	76	76.64	76.64	77.36	75.61	1.89M
July 25, 2025	74.69	75.61	75.61	76.32	74.01	1.06M
July 24, 2025	74.06	74.31	74.31	74.74	73.46	712,730
July 23, 2025	74.58	74.75	74.75	75.14	73.36	776,663
July 22, 2025	73.63	74.06	74.06	74.78	73.11	1.97M
July 21, 2025	74.35	73.43	73.43	75.2	73.18	842,300
July 18, 2025	73.92	74.13	74.13	74.87	73.18	1.18M
July 17, 2025	72.05	73.24	73.24	73.3	71.79	1.46M
July 16, 2025	71	71.99	71.99	72.22	70.27	710,467
July 15, 2025	71.82	70.9	70.9	72.27	70.29	1.57M
July 14, 2025	71.6	71.56	71.56	73.02	71.36	1.48M
July 11, 2025	71.82	71.57	71.57	72.98	70.92	1.4M
July 10, 2025	73.16	72.93	72.93	75.1	71.3	1.89M
July 09, 2025	72.58	73.16	73.16	73.7	71.82	1.78M
July 08, 2025	71.5	72.16	72.16	72.93	71.5	928,619
July 07, 2025	72.29	71.52	71.52	73.06	71.25	1.16M
July 03, 2025	71.29	73.11	73.11	73.11	70.47	990,800
July 02, 2025	68.76	70.35	70.35	70.86	68.76	1.21M
July 01, 2025	68.21	69.68	69.68	70.38	67.48	1.7M
June 30, 2025	68.56	68.42	68.42	68.89	67.6	978,353
June 27, 2025	68.26	67.86	67.86	69.46	67.7	1.76M
June 26, 2025	67.91	67.89	67.89	68.06	66.79	743,900
June 25, 2025	68.6	67.51	67.51	69.17	67.46	940,517
June 24, 2025	67.14	68.32	68.32	69	66.88	843,600
June 23, 2025	65.94	66.18	66.18	67.1	65	1.43M
June 20, 2025	66.88	66.59	66.59	67.51	65.83	1.69M
June 18, 2025	67.73	66.34	66.34	67.73	65.87	844,910
June 17, 2025	65.09	66.68	66.68	67.55	64.81	1.4M
June 16, 2025	65.34	65.65	65.65	66.05	64.6	993,200
June 13, 2025	63.84	64.18	64.18	66.12	63.84	1.82M
June 12, 2025	65.58	65.32	65.32	66.37	64.97	982,300
June 11, 2025	67.35	66.01	66.01	67.51	65.92	681,830
June 10, 2025	67.95	67.14	67.14	68.02	66.85	756,100
June 09, 2025	68.4	67.53	67.53	68.46	67.47	814,944
June 06, 2025	69.25	67.86	67.86	69.25	67.36	874,634
June 05, 2025	67.58	67.98	67.98	68.78	67.11	793,100
June 04, 2025	67.51	67.32	67.32	67.94	66.82	874,700
June 03, 2025	65.71	67.34	67.34	67.45	65.36	1.19M
June 02, 2025	67.04	65.67	65.67	67.93	64.4	1.36M
May 30, 2025	67.04	67.17	67.17	67.6	66.16	971,100
May 29, 2025	68.27	67.25	67.25	68.27	66.6	601,500
May 28, 2025	68.44	67.29	67.29	68.5	67.15	865,116

Procore Technologies, Inc. (PCOR) NYSE