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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	69.35	71.09	71.09	71.75	68.8	2.12M
November 20, 2025	73.19	69.49	69.49	73.99	69.37	1.15M
November 19, 2025	72.51	71.74	71.74	73.24	70.66	1.51M
November 18, 2025	71.61	73.07	73.07	73.48	71	1.76M
November 17, 2025	75.15	72.61	72.61	75.16	71.9	1.17M
November 14, 2025	73.88	75.49	75.49	77.04	73.55	1.63M
November 13, 2025	76.65	75.36	75.36	77.23	74.66	1.87M
November 12, 2025	78.99	78.07	78.07	80.4	77.09	987,900
November 11, 2025	79	78.85	78.85	79.65	78.48	1.53M
November 10, 2025	79.91	79.16	79.16	80	78.24	1.49M
November 07, 2025	78.49	79.6	79.6	79.91	76.62	1.36M
November 06, 2025	77.07	79.09	79.09	82.32	75.95	5.1M
November 05, 2025	71.36	71.54	71.54	72.22	70.04	2.17M
November 04, 2025	72.66	70.69	70.69	73.68	70.48	1.32M
November 03, 2025	73.89	74.2	74.2	75	72.96	1.5M
October 31, 2025	72.3	73.82	73.82	74.24	72.22	1.25M
October 30, 2025	71.53	72	72	73.65	71.11	1.3M
October 29, 2025	73.74	71.84	71.84	74.02	71.65	1.38M
October 28, 2025	74.53	74.16	74.16	75.05	73.98	944,764
October 27, 2025	75.83	74.45	74.45	75.91	74.01	780,905
October 24, 2025	74.52	74.98	74.98	75.58	74.29	944,100
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

Procore Technologies, Inc. (PCOR) NYSE