5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-22.27%
3 MONTH PERFORMANCE
-27.40%
6 MONTH PERFORMANCE
-19.75%
YEAR-TO-DATE PERFORMANCE
-27.07%
1 YEAR PERFORMANCE
-39.94%
Procore Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $53.15 | $53.06 (-0.17%) | $53.64 | $52.08 | 1.99 M | $8.01 B |
| 02/17/2026 | $52.42 | $52.21 (-0.4%) | $53.14 | $50.53 | 3.14 M | $7.89 B |
| 02/13/2026 | $52.45 | $52.34 (-0.21%) | $55.85 | $50.61 | 6.08 M | $7.91 B |
| 02/12/2026 | $48.64 | $47.88 (-1.56%) | $49.64 | $46.08 | 3.95 M | $7.23 B |
| 02/11/2026 | $51.95 | $48.64 (-6.37%) | $52.14 | $48.10 | 3.65 M | $7.35 B |
| 02/10/2026 | $51.47 | $52.45 (1.9%) | $53.50 | $50.91 | 2.68 M | $7.92 B |
| 02/09/2026 | $50.74 | $50.50 (-0.47%) | $51.20 | $49.51 | 2.47 M | $7.63 B |
| 02/06/2026 | $52.67 | $51.29 (-2.62%) | $54.07 | $50.51 | 5.12 M | $7.69 B |
| 02/05/2026 | $52.38 | $51.71 (-1.28%) | $54.21 | $51.23 | 2.96 M | $7.76 B |
| 02/04/2026 | $50.20 | $53.13 (5.84%) | $53.27 | $49.40 | 6.26 M | $7.97 B |
| 02/03/2026 | $55.55 | $50.96 (-8.26%) | $55.55 | $50.47 | 7.80 M | $7.64 B |
| 02/02/2026 | $55.55 | $56.60 (1.89%) | $57.80 | $55.37 | 3.19 M | $8.49 B |
| 01/30/2026 | $56.69 | $56.49 (-0.35%) | $57.82 | $55.68 | 3.51 M | $8.47 B |
| 01/29/2026 | $61.24 | $56.79 (-7.27%) | $61.24 | $56.51 | 3.22 M | $8.52 B |
| 01/28/2026 | $63.86 | $62.20 (-2.6%) | $64.09 | $62.14 | 2.98 M | $9.33 B |
| 01/27/2026 | $65.93 | $63.15 (-4.22%) | $65.93 | $62.95 | 1.91 M | $9.47 B |
| 01/26/2026 | $65.77 | $65.79 (0.03%) | $67.26 | $65.72 | 1.58 M | $9.87 B |
| 01/23/2026 | $65.45 | $65.64 (0.29%) | $65.86 | $64.64 | 1.52 M | $9.84 B |
| 01/22/2026 | $63.50 | $65.01 (2.38%) | $65.05 | $63.20 | 1.64 M | $9.75 B |
| 01/21/2026 | $64.62 | $62.96 (-2.57%) | $65.02 | $62.92 | 2.19 M | $9.44 B |
| 01/20/2026 | $66.31 | $64.44 (-2.82%) | $68.21 | $64.24 | 2.15 M | $9.66 B |
| 01/16/2026 | $70.81 | $68.25 (-3.62%) | $71.66 | $67.35 | 2.29 M | $10.24 B |
| 01/15/2026 | $72.37 | $70.90 (-2.03%) | $73.19 | $70.22 | 1.74 M | $10.63 B |
| 01/14/2026 | $71.69 | $71.85 (0.22%) | $72.38 | $70.56 | 2.38 M | $10.78 B |
| 01/13/2026 | $73.28 | $72.04 (-1.69%) | $74.00 | $71.56 | 1.28 M | $10.80 B |
| 01/12/2026 | $73.51 | $73.66 (0.2%) | $74.69 | $72.57 | 1.01 M | $11.05 B |
| 01/09/2026 | $74.40 | $73.42 (-1.32%) | $75.06 | $73.05 | 1.01 M | $11.01 B |
| 01/08/2026 | $74.42 | $73.76 (-0.89%) | $75.11 | $72.65 | 923.40 K | $11.06 B |
| 01/07/2026 | $74.77 | $74.62 (-0.2%) | $75.22 | $73.73 | 888.90 K | $11.19 B |
| 01/06/2026 | $72.71 | $74.52 (2.49%) | $74.69 | $71.23 | 986.24 K | $11.18 B |
| 01/05/2026 | $72.26 | $72.90 (0.89%) | $73.66 | $71.22 | 1.22 M | $10.93 B |
| 01/02/2026 | $72.99 | $70.04 (-4.04%) | $73.50 | $69.10 | 1.06 M | $10.50 B |
| 12/31/2025 | $73.85 | $72.74 (-1.5%) | $73.85 | $72.72 | 867.30 K | $10.91 B |
| 12/30/2025 | $73.81 | $73.77 (-0.05%) | $74.56 | $73.16 | 603.34 K | $11.06 B |
| 12/29/2025 | $74.65 | $74.13 (-0.7%) | $74.84 | $73.69 | 606.44 K | $11.12 B |
| 12/26/2025 | $74.34 | $74.53 (0.26%) | $74.76 | $73.72 | 449.63 K | $11.18 B |
| 12/24/2025 | $74.65 | $74.23 (-0.56%) | $75.11 | $73.93 | 351.32 K | $11.13 B |
| 12/23/2025 | $74.86 | $74.30 (-0.75%) | $75.26 | $73.54 | 535.02 K | $11.14 B |
| 12/22/2025 | $74.42 | $75.15 (0.98%) | $76.13 | $74.42 | 912.13 K | $11.27 B |
| 12/19/2025 | $74.58 | $74.13 (-0.6%) | $75.55 | $73.64 | 1.58 M | $11.12 B |
| 12/18/2025 | $74.01 | $74.34 (0.45%) | $75.36 | $73.85 | 835.21 K | $11.15 B |
| 12/17/2025 | $72.77 | $73.41 (0.88%) | $75.15 | $72.76 | 881.80 K | $11.01 B |
| 12/16/2025 | $72.24 | $72.26 (0.03%) | $73.20 | $71.47 | 1.14 M | $10.84 B |
| 12/15/2025 | $74.30 | $72.35 (-2.62%) | $74.53 | $72.11 | 1.40 M | $10.85 B |
| 12/12/2025 | $76.21 | $74.45 (-2.31%) | $76.33 | $74.10 | 1.05 M | $11.17 B |
| 12/11/2025 | $76.53 | $76.83 (0.39%) | $77.70 | $75.00 | 1.08 M | $11.52 B |
| 12/10/2025 | $77.58 | $76.94 (-0.82%) | $78.50 | $76.67 | 1.46 M | $11.54 B |
| 12/09/2025 | $76.81 | $77.61 (1.04%) | $78.94 | $75.92 | 1.36 M | $11.64 B |
| 12/08/2025 | $77.52 | $77.49 (-0.04%) | $78.14 | $76.40 | 1.46 M | $11.62 B |
| 12/05/2025 | $75.86 | $77.57 (2.25%) | $78.23 | $74.99 | 1.80 M | $11.63 B |
| 12/04/2025 | $76.50 | $76.79 (0.38%) | $76.92 | $74.89 | 986.90 K | $11.52 B |
| 12/03/2025 | $75.03 | $75.92 (1.19%) | $76.00 | $74.36 | 1.19 M | $11.39 B |
| 12/02/2025 | $76.00 | $75.26 (-0.97%) | $76.70 | $74.77 | 1.05 M | $11.29 B |
| 12/01/2025 | $73.30 | $75.14 (2.51%) | $76.28 | $73.25 | 1.54 M | $11.27 B |
| 11/28/2025 | $73.98 | $74.06 (0.11%) | $74.53 | $73.38 | 500.60 K | $11.11 B |
| 11/26/2025 | $73.79 | $73.83 (0.05%) | $75.30 | $73.65 | 896.40 K | $11.07 B |
| 11/25/2025 | $72.00 | $73.81 (2.51%) | $74.35 | $71.58 | 1.28 M | $11.07 B |
| 11/24/2025 | $71.49 | $72.17 (0.95%) | $72.73 | $70.92 | 1.00 M | $10.82 B |
| 11/21/2025 | $69.35 | $71.09 (2.51%) | $71.75 | $68.80 | 2.12 M | $10.66 B |
| 11/20/2025 | $73.19 | $69.49 (-5.06%) | $73.99 | $69.37 | 1.15 M | $10.42 B |
| 11/19/2025 | $72.51 | $71.74 (-1.06%) | $73.24 | $70.66 | 1.51 M | $10.76 B |
| 11/18/2025 | $71.61 | $73.07 (2.04%) | $73.48 | $71.00 | 1.76 M | $10.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
