Procore Technologies Inc. (PCOR)
76.31
0.39 (0.51%)
At close: Feb 28, 2025, 3:59 PM
76.47
0.21%
After-hours: Feb 28, 2025, 04:10 PM EST
PCOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 75.60 | 76.90 | 74.87 | 76.47 | 0.55 | 0.72% | 2,134,990 |
| Feb 27, 2025 | 79.45 | 79.56 | 75.75 | 75.92 | -2.63 | -3.35% | 1,112,158 |
| Feb 26, 2025 | 79.57 | 80.56 | 78.37 | 78.55 | -0.36 | -0.46% | 1,055,400 |
| Feb 25, 2025 | 80.29 | 80.43 | 77.55 | 78.91 | -1.52 | -1.89% | 974,347 |
| Feb 24, 2025 | 82.42 | 82.42 | 77.68 | 80.43 | -1.82 | -2.21% | 1,468,100 |
| Feb 21, 2025 | 84.23 | 84.77 | 81.84 | 82.25 | -0.80 | -0.96% | 1,628,400 |
| Feb 20, 2025 | 85.70 | 85.75 | 81.85 | 83.05 | -3.43 | -3.97% | 2,519,915 |
| Feb 19, 2025 | 87.00 | 88.50 | 85.31 | 86.48 | -1.85 | -2.09% | 2,314,300 |
| Feb 18, 2025 | 87.57 | 88.92 | 86.69 | 88.33 | 0.83 | 0.95% | 3,288,652 |
| Feb 14, 2025 | 81.05 | 87.90 | 77.61 | 87.50 | 12.40 | 16.51% | 4,581,629 |
| Feb 13, 2025 | 74.42 | 75.22 | 73.26 | 75.10 | 0.81 | 1.09% | 2,175,000 |
| Feb 12, 2025 | 73.82 | 74.91 | 73.47 | 74.29 | -0.51 | -0.68% | 1,216,842 |
| Feb 11, 2025 | 75.09 | 77.05 | 74.47 | 74.80 | -1.50 | -1.97% | 1,326,000 |
| Feb 10, 2025 | 76.64 | 77.69 | 75.65 | 76.30 | 0.85 | 1.13% | 1,165,514 |
| Feb 7, 2025 | 76.93 | 77.60 | 75.28 | 75.45 | -0.80 | -1.05% | 1,030,745 |
| Feb 6, 2025 | 77.63 | 77.63 | 75.02 | 76.25 | -1.19 | -1.54% | 1,644,027 |
| Feb 5, 2025 | 78.01 | 78.05 | 77.00 | 77.44 | -0.18 | -0.23% | 1,162,757 |
| Feb 4, 2025 | 78.44 | 78.79 | 77.28 | 77.62 | -0.40 | -0.51% | 869,900 |
| Feb 3, 2025 | 77.19 | 78.67 | 76.49 | 78.02 | -1.54 | -1.94% | 982,000 |
| Jan 31, 2025 | 81.46 | 81.92 | 78.78 | 79.56 | -0.54 | -0.67% | 1,283,939 |
| Jan 30, 2025 | 80.69 | 81.63 | 79.93 | 80.10 | -0.34 | -0.42% | 763,900 |
| Jan 29, 2025 | 81.69 | 82.47 | 79.35 | 80.44 | -1.34 | -1.64% | 963,740 |
| Jan 28, 2025 | 79.56 | 83.07 | 78.32 | 81.78 | 2.35 | 2.96% | 1,826,329 |
| Jan 27, 2025 | 76.39 | 79.86 | 75.46 | 79.43 | 1.44 | 1.85% | 1,102,000 |
| Jan 24, 2025 | 79.00 | 79.87 | 77.76 | 77.99 | -0.43 | -0.55% | 635,000 |
| Jan 23, 2025 | 78.46 | 79.10 | 77.33 | 78.42 | -0.57 | -0.72% | 796,971 |
| Jan 22, 2025 | 79.19 | 79.72 | 78.68 | 78.99 | 0.50 | 0.64% | 743,349 |
| Jan 21, 2025 | 78.00 | 78.87 | 77.26 | 78.49 | 1.51 | 1.96% | 769,728 |
| Jan 17, 2025 | 79.11 | 79.18 | 76.95 | 76.98 | -1.13 | -1.45% | 854,600 |
| Jan 16, 2025 | 76.84 | 78.88 | 76.51 | 78.11 | 1.34 | 1.75% | 805,655 |
| Jan 15, 2025 | 77.10 | 77.46 | 76.01 | 76.77 | 1.95 | 2.61% | 1,145,212 |
| Jan 14, 2025 | 75.15 | 75.94 | 74.53 | 74.82 | 0.49 | 0.66% | 965,234 |
| Jan 13, 2025 | 73.56 | 74.52 | 72.88 | 74.33 | -0.53 | -0.71% | 1,232,600 |
| Jan 10, 2025 | 74.70 | 75.62 | 74.22 | 74.86 | -1.46 | -1.91% | 1,327,510 |
| Jan 8, 2025 | 75.56 | 76.78 | 74.71 | 76.32 | 0.47 | 0.62% | 727,942 |
| Jan 7, 2025 | 78.93 | 78.93 | 75.52 | 75.85 | -2.33 | -2.98% | 932,207 |
| Jan 6, 2025 | 79.42 | 79.72 | 77.87 | 78.18 | 1.14 | 1.48% | 1,452,163 |
| Jan 3, 2025 | 75.83 | 77.10 | 75.30 | 77.04 | 1.87 | 2.49% | 1,519,043 |
| Jan 2, 2025 | 76.13 | 77.18 | 74.58 | 75.17 | 0.24 | 0.32% | 1,084,257 |
| Dec 31, 2024 | 75.87 | 76.15 | 74.48 | 74.93 | -0.44 | -0.58% | 1,616,222 |
| Dec 30, 2024 | 75.02 | 76.48 | 74.08 | 75.37 | -0.99 | -1.30% | 1,017,200 |
| Dec 27, 2024 | 77.23 | 77.65 | 75.54 | 76.36 | -1.54 | -1.98% | 1,034,200 |
| Dec 26, 2024 | 77.27 | 78.53 | 76.97 | 77.90 | 0.11 | 0.14% | 923,300 |
| Dec 24, 2024 | 76.45 | 77.89 | 75.93 | 77.79 | 1.25 | 1.63% | 668,000 |
| Dec 23, 2024 | 76.18 | 76.79 | 74.58 | 76.54 | 0.01 | 0.01% | 1,753,700 |
| Dec 20, 2024 | 74.64 | 76.94 | 74.01 | 76.53 | 1.05 | 1.39% | 3,083,245 |
| Dec 19, 2024 | 76.72 | 77.80 | 75.21 | 75.48 | -0.27 | -0.36% | 1,776,934 |
| Dec 18, 2024 | 79.44 | 80.30 | 75.06 | 75.75 | -3.68 | -4.63% | 2,151,800 |
| Dec 17, 2024 | 77.16 | 80.23 | 77.16 | 79.43 | 1.73 | 2.23% | 1,581,000 |
| Dec 16, 2024 | 78.40 | 79.60 | 77.18 | 77.70 | -1.12 | -1.42% | 3,015,600 |