5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
+5.53%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
-1.90%
Procore Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $74.40 | $73.42 (-1.32%) | $75.06 | $73.05 | 1.00 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 |
| 11/17/2025 | $75.15 | $72.61 (-3.38%) | $75.16 | $71.90 | 1.17 M | $10.89 B |
| 11/14/2025 | $73.88 | $75.49 (2.18%) | $77.04 | $73.55 | 1.63 M | $11.32 B |
| 11/13/2025 | $76.65 | $75.36 (-1.68%) | $77.23 | $74.66 | 1.87 M | $11.30 B |
| 11/12/2025 | $78.99 | $78.07 (-1.16%) | $80.41 | $77.09 | 987.93 K | $11.71 B |
| 11/11/2025 | $79.00 | $78.85 (-0.19%) | $79.65 | $78.48 | 1.53 M | $11.83 B |
| 11/10/2025 | $79.91 | $79.16 (-0.94%) | $80.00 | $78.24 | 1.49 M | $11.87 B |
| 11/07/2025 | $78.49 | $79.60 (1.41%) | $79.91 | $76.62 | 1.36 M | $11.94 B |
| 11/06/2025 | $77.07 | $79.09 (2.62%) | $82.32 | $75.95 | 5.10 M | $11.86 B |
| 11/05/2025 | $71.36 | $71.54 (0.25%) | $72.22 | $70.04 | 2.17 M | $10.73 B |
| 11/04/2025 | $72.66 | $70.69 (-2.71%) | $73.68 | $70.48 | 1.32 M | $10.60 B |
| 11/03/2025 | $73.89 | $74.20 (0.42%) | $75.00 | $72.96 | 1.50 M | $11.13 B |
| 10/31/2025 | $72.30 | $73.82 (2.1%) | $74.25 | $72.22 | 1.25 M | $11.06 B |
| 10/30/2025 | $71.53 | $72.00 (0.66%) | $73.65 | $71.11 | 1.30 M | $10.79 B |
| 10/29/2025 | $73.74 | $71.84 (-2.58%) | $74.02 | $71.65 | 1.38 M | $10.76 B |
| 10/28/2025 | $74.53 | $74.16 (-0.5%) | $75.05 | $73.98 | 944.76 K | $11.11 B |
| 10/27/2025 | $75.83 | $74.45 (-1.82%) | $75.91 | $74.01 | 780.91 K | $11.15 B |
| 10/24/2025 | $74.52 | $74.98 (0.62%) | $75.58 | $74.29 | 944.10 K | $11.23 B |
| 10/23/2025 | $73.29 | $73.49 (0.27%) | $73.97 | $72.72 | 700.70 K | $11.01 B |
| 10/22/2025 | $73.95 | $72.58 (-1.85%) | $74.85 | $72.32 | 1.05 M | $10.87 B |
| 10/21/2025 | $72.34 | $74.66 (3.21%) | $75.13 | $71.79 | 931.41 K | $11.19 B |
| 10/20/2025 | $72.00 | $72.38 (0.53%) | $74.11 | $71.14 | 1.06 M | $10.84 B |
| 10/17/2025 | $69.91 | $70.04 (0.19%) | $71.25 | $69.53 | 1.02 M | $10.49 B |
| 10/16/2025 | $73.58 | $70.62 (-4.02%) | $75.44 | $70.26 | 649.50 K | $10.58 B |
| 10/15/2025 | $72.60 | $72.75 (0.21%) | $73.21 | $71.84 | 657.22 K | $10.90 B |
| 10/14/2025 | $70.90 | $72.27 (1.93%) | $73.27 | $69.92 | 625.50 K | $10.83 B |
| 10/13/2025 | $70.58 | $71.77 (1.69%) | $72.10 | $69.41 | 952.94 K | $10.75 B |
| 10/10/2025 | $75.58 | $69.59 (-7.93%) | $75.58 | $69.37 | 1.34 M | $10.43 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.
