Procore Technologies Inc. (PCOR)
NYSE: PCOR
· Real-Time Price · USD
70.14
0.97 (1.40%)
At close: Sep 05, 2025, 3:59 PM
70.13
-0.01%
After-hours: Sep 05, 2025, 07:51 PM EDT
PCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.90 | 71.67 | 69.46 | 70.13 | 70.13 | 1.39% | 2,090,241 |
| Sep 4, 2025 | 67.99 | 69.66 | 67.20 | 69.17 | 69.17 | 0.80% | 1,044,924 |
| Sep 3, 2025 | 67.67 | 68.67 | 67.13 | 68.62 | 68.62 | 1.46% | 1,296,300 |
| Sep 2, 2025 | 67.92 | 68.78 | 67.21 | 67.63 | 67.63 | -2.70% | 1,696,500 |
| Aug 29, 2025 | 69.85 | 70.49 | 69.22 | 69.51 | 69.51 | -0.53% | 1,087,900 |
| Aug 28, 2025 | 68.23 | 70.03 | 67.90 | 69.88 | 69.88 | 3.08% | 1,029,435 |
| Aug 27, 2025 | 65.65 | 67.92 | 65.65 | 67.79 | 67.79 | 3.70% | 1,218,800 |
| Aug 26, 2025 | 66.48 | 67.35 | 65.37 | 65.37 | 65.37 | -1.64% | 2,106,938 |
| Aug 25, 2025 | 67.84 | 67.84 | 66.42 | 66.46 | 66.46 | -1.99% | 1,382,300 |
| Aug 22, 2025 | 64.80 | 68.88 | 64.69 | 67.81 | 67.81 | 4.84% | 2,906,300 |
| Aug 21, 2025 | 63.85 | 64.82 | 63.34 | 64.68 | 64.68 | 0.59% | 1,480,449 |
| Aug 20, 2025 | 64.99 | 65.50 | 63.82 | 64.30 | 64.30 | -1.59% | 1,538,550 |
| Aug 19, 2025 | 66.22 | 66.98 | 65.27 | 65.34 | 65.34 | -1.16% | 894,900 |
| Aug 18, 2025 | 65.26 | 66.14 | 65.26 | 66.11 | 66.11 | 1.30% | 737,510 |
| Aug 15, 2025 | 64.78 | 65.80 | 64.68 | 65.26 | 65.26 | 0.93% | 1,390,800 |
| Aug 14, 2025 | 64.88 | 65.36 | 63.72 | 64.66 | 64.66 | -1.55% | 1,429,432 |
| Aug 13, 2025 | 63.27 | 65.81 | 62.60 | 65.68 | 65.68 | 4.37% | 1,685,500 |
| Aug 12, 2025 | 61.95 | 63.33 | 61.14 | 62.93 | 62.93 | 2.13% | 1,664,317 |
| Aug 11, 2025 | 62.29 | 63.08 | 60.55 | 61.62 | 61.62 | -1.12% | 2,378,500 |
| Aug 8, 2025 | 64.96 | 64.98 | 62.02 | 62.32 | 62.32 | -3.12% | 1,860,500 |