Procore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	68.26	69.46	67.70	67.86	67.86	-0.04%	1,737,216
Jun 26, 2025	67.91	68.06	66.79	67.89	67.89	0.56%	743,857
Jun 25, 2025	68.60	69.17	67.46	67.51	67.51	-1.19%	940,517
Jun 24, 2025	67.14	69.00	66.88	68.32	68.32	3.23%	843,569
Jun 23, 2025	65.94	67.10	65.00	66.18	66.18	-0.62%	1,434,168
Jun 20, 2025	66.88	67.51	65.83	66.59	66.59	0.38%	1,685,145
Jun 18, 2025	67.73	67.73	65.87	66.34	66.34	-0.51%	844,910
Jun 17, 2025	65.09	67.55	64.81	66.68	66.68	1.57%	1,403,083
Jun 16, 2025	65.34	66.05	64.60	65.65	65.65	2.29%	993,176
Jun 13, 2025	63.84	66.12	63.84	64.18	64.18	-1.75%	1,568,001
Jun 12, 2025	65.58	66.37	64.98	65.32	65.32	-1.05%	982,263
Jun 11, 2025	67.35	67.51	65.92	66.01	66.01	-1.68%	681,830
Jun 10, 2025	67.95	68.02	66.85	67.14	67.14	-0.58%	756,072
Jun 9, 2025	68.40	68.46	67.47	67.53	67.53	-0.49%	814,944
Jun 6, 2025	69.25	69.25	67.36	67.86	67.86	-0.18%	874,634
Jun 5, 2025	67.58	68.78	67.11	67.98	67.98	0.98%	793,065
Jun 4, 2025	67.51	67.94	66.82	67.32	67.32	-0.03%	874,690
Jun 3, 2025	65.71	67.45	65.37	67.34	67.34	2.54%	1,188,279
Jun 2, 2025	67.04	67.93	64.40	65.67	65.67	-2.23%	1,356,003
May 30, 2025	67.04	67.60	66.16	67.17	67.17	-0.12%	971,082
May 29, 2025	68.27	68.27	66.60	67.25	67.25	-0.06%	601,473
May 28, 2025	68.44	68.50	67.15	67.29	67.29	-1.31%	865,116
May 27, 2025	68.68	68.71	67.63	68.18	68.18	1.34%	879,569
May 23, 2025	66.08	68.16	66.07	67.28	67.28	-0.58%	1,188,732
May 22, 2025	67.67	68.20	66.80	67.67	67.67	0.53%	958,936
May 21, 2025	68.99	69.68	66.71	67.31	67.31	-3.33%	1,000,545
May 20, 2025	69.25	69.68	68.43	69.63	69.63	-0.44%	960,047
May 19, 2025	69.85	70.47	69.85	69.94	69.94	-1.60%	627,109
May 16, 2025	71.57	71.89	70.81	71.08	71.08	-0.49%	767,574
May 15, 2025	71.59	72.32	69.70	71.43	71.43	-0.57%	1,063,483
May 14, 2025	72.27	72.64	71.01	71.84	71.84	-0.77%	1,222,364
May 13, 2025	72.53	73.24	71.83	72.40	72.40	0.26%	1,327,286
May 12, 2025	69.09	72.44	68.61	72.21	72.21	10.03%	2,562,019
May 9, 2025	66.67	67.30	65.00	65.63	65.63	-1.16%	1,051,932
May 8, 2025	65.34	66.98	64.85	66.40	66.40	2.99%	759,032
May 7, 2025	64.49	65.33	63.88	64.47	64.47	0.50%	1,430,309
May 6, 2025	63.67	65.57	63.16	64.15	64.15	-0.77%	1,237,960
May 5, 2025	64.00	66.36	63.78	64.65	64.65	-0.31%	1,410,548
May 2, 2025	64.76	65.60	62.98	64.85	64.85	2.59%	1,948,555
May 1, 2025	64.86	65.59	63.09	63.21	63.21	-1.37%	1,985,576
Apr 30, 2025	62.24	64.13	61.89	64.09	64.09	0.16%	915,724
Apr 29, 2025	63.44	64.79	62.76	63.99	63.99	0.49%	1,065,041
Apr 28, 2025	64.06	64.88	62.38	63.68	63.68	-0.09%	1,095,492
Apr 25, 2025	62.66	64.31	62.59	63.74	63.74	1.19%	1,082,219
Apr 24, 2025	60.77	63.43	60.66	62.99	62.99	4.50%	1,730,008
Apr 23, 2025	60.02	63.44	59.98	60.28	60.28	5.33%	2,312,691
Apr 22, 2025	57.01	57.97	56.04	57.23	57.23	1.72%	1,214,643
Apr 21, 2025	57.29	58.20	55.36	56.26	56.26	-3.58%	1,173,401
Apr 17, 2025	59.49	59.50	57.95	58.35	58.35	-2.52%	1,030,896
Apr 16, 2025	59.36	61.03	58.81	59.86	59.86	-1.22%	962,882