Procore Technologies Inc. (PCOR)
NYSE: PCOR
· Real-Time Price · USD
64.64
-1.04 (-1.58%)
At close: Aug 14, 2025, 3:59 PM
64.90
0.39%
After-hours: Aug 14, 2025, 06:23 PM EDT
PCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.88 | 65.36 | 63.72 | 64.66 | 64.66 | -1.55% | 1,188,305 |
| 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 |
| Aug 7, 2025 | 64.66 | 64.66 | 62.27 | 64.33 | 64.33 | 1.04% | 1,943,100 |
| Aug 6, 2025 | 64.08 | 64.83 | 62.70 | 63.67 | 63.67 | -0.67% | 2,369,310 |
| Aug 5, 2025 | 63.55 | 64.78 | 62.45 | 64.10 | 64.10 | 1.76% | 8,163,700 |
| Aug 4, 2025 | 63.98 | 65.29 | 62.68 | 62.99 | 62.99 | 1.53% | 4,847,168 |
| Aug 1, 2025 | 66.16 | 68.27 | 61.73 | 62.04 | 62.04 | -13.39% | 7,116,412 |
| Jul 31, 2025 | 73.75 | 73.75 | 71.31 | 71.63 | 71.63 | -3.87% | 2,352,200 |
| Jul 30, 2025 | 76.50 | 76.82 | 73.58 | 74.51 | 74.51 | -2.35% | 1,318,768 |
| Jul 29, 2025 | 77.00 | 77.89 | 74.93 | 76.30 | 76.30 | -0.44% | 2,130,339 |
| Jul 28, 2025 | 76.00 | 77.36 | 75.61 | 76.64 | 76.64 | 1.36% | 1,891,400 |
| Jul 25, 2025 | 74.69 | 76.32 | 74.01 | 75.61 | 75.61 | 1.75% | 1,060,800 |
| Jul 24, 2025 | 74.06 | 74.74 | 73.46 | 74.31 | 74.31 | -0.59% | 712,730 |
| Jul 23, 2025 | 74.58 | 75.14 | 73.36 | 74.75 | 74.75 | 0.93% | 776,663 |
| Jul 22, 2025 | 73.63 | 74.78 | 73.11 | 74.06 | 74.06 | 0.86% | 1,971,500 |
| Jul 21, 2025 | 74.35 | 75.20 | 73.18 | 73.43 | 73.43 | -0.94% | 842,300 |
| Jul 18, 2025 | 73.92 | 74.87 | 73.18 | 74.13 | 74.13 | 1.22% | 1,184,748 |