Procore Technologies Inc. (PCOR)
NYSE: PCOR
· Real-Time Price · USD
73.41
1.70 (2.37%)
At close: Sep 26, 2025, 3:59 PM
74.00
0.80%
After-hours: Sep 26, 2025, 07:38 PM EDT
PCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.00 | 73.63 | 71.44 | 73.39 | 73.39 | 2.34% | 885,068 |
| Sep 25, 2025 | 72.00 | 72.22 | 70.94 | 71.71 | 71.71 | -1.39% | 1,760,221 |
| Sep 24, 2025 | 73.57 | 74.78 | 72.17 | 72.72 | 72.72 | -1.65% | 2,789,615 |
| Sep 23, 2025 | 72.50 | 77.15 | 72.06 | 73.94 | 73.94 | 5.01% | 3,787,700 |
| Sep 22, 2025 | 71.02 | 71.20 | 70.15 | 70.41 | 70.41 | -1.26% | 1,037,845 |
| Sep 19, 2025 | 73.07 | 73.14 | 71.18 | 71.31 | 71.31 | -1.88% | 2,291,000 |
| Sep 18, 2025 | 73.58 | 74.39 | 71.57 | 72.68 | 72.68 | 0.17% | 1,531,900 |
| Sep 17, 2025 | 72.00 | 73.98 | 71.71 | 72.56 | 72.56 | 1.17% | 1,212,036 |
| Sep 16, 2025 | 71.03 | 71.85 | 70.11 | 71.72 | 71.72 | 1.00% | 1,111,410 |
| Sep 15, 2025 | 69.87 | 71.29 | 69.58 | 71.01 | 71.01 | 2.03% | 888,100 |
| Sep 12, 2025 | 70.58 | 71.00 | 69.55 | 69.60 | 69.60 | -1.42% | 1,248,400 |
| Sep 11, 2025 | 68.98 | 71.03 | 68.76 | 70.60 | 70.60 | 3.19% | 1,294,500 |
| Sep 10, 2025 | 70.08 | 70.83 | 68.33 | 68.42 | 68.42 | -2.30% | 1,100,628 |
| Sep 9, 2025 | 70.91 | 71.00 | 69.44 | 70.03 | 70.03 | -1.19% | 1,241,731 |
| Sep 8, 2025 | 70.18 | 71.02 | 69.46 | 70.87 | 70.87 | 1.06% | 1,359,300 |
| Sep 5, 2025 | 69.90 | 71.67 | 69.41 | 70.13 | 70.13 | 1.39% | 2,090,900 |
| 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 |