-
5 DAY PERFORMANCE
+9.12% -
1 MONTH PERFORMANCE
+22.09% -
3 MONTH PERFORMANCE
+24.87% -
6 MONTH PERFORMANCE
+11.52% -
YEAR-TO-DATE PERFORMANCE
+10.76% -
1 YEAR PERFORMANCE
+34.98%
Procore Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $75.50 | $76.68 (1.56%) | $78.30 | $75.32 | 3.60 M | $11.36 B |
| 11/21/2024 | $70.75 | $75.23 (6.33%) | $76.41 | $70.17 | 3.39 M | $11.14 B |
| 11/20/2024 | $69.94 | $70.26 (0.46%) | $70.83 | $68.06 | 1.93 M | $10.41 B |
| 11/19/2024 | $68.43 | $70.04 (2.35%) | $70.29 | $68.02 | 1.43 M | $10.38 B |
| 11/18/2024 | $69.08 | $69.12 (0.06%) | $69.54 | $68.24 | 1.59 M | $10.24 B |
| 11/15/2024 | $71.26 | $69.15 (-2.96%) | $71.63 | $68.09 | 2.13 M | $10.24 B |
| 11/14/2024 | $73.01 | $71.61 (-1.92%) | $73.64 | $71.54 | 2.18 M | $10.61 B |
| 11/13/2024 | $70.65 | $73.42 (3.92%) | $74.11 | $70.44 | 4.32 M | $10.88 B |
| 11/12/2024 | $70.26 | $70.99 (1.04%) | $71.12 | $70.03 | 1.02 M | $10.52 B |
| 11/11/2024 | $71.00 | $70.61 (-0.55%) | $71.32 | $70.17 | 1.22 M | $10.46 B |
| 11/08/2024 | $71.03 | $70.46 (-0.8%) | $71.03 | $69.71 | 1.34 M | $10.35 B |
| 11/07/2024 | $71.68 | $71.16 (-0.73%) | $72.52 | $70.91 | 2.07 M | $10.45 B |
| 11/06/2024 | $68.31 | $71.38 (4.49%) | $71.75 | $67.78 | 3.08 M | $10.48 B |
| 11/05/2024 | $66.27 | $67.07 (1.21%) | $67.45 | $65.91 | 1.44 M | $9.85 B |
| 11/04/2024 | $66.00 | $66.61 (0.92%) | $67.49 | $65.62 | 1.90 M | $9.78 B |
| 11/01/2024 | $66.09 | $66.63 (0.82%) | $68.93 | $65.46 | 2.39 M | $9.78 B |
| 10/31/2024 | $60.99 | $65.65 (7.64%) | $69.28 | $60.70 | 4.40 M | $9.64 B |
| 10/30/2024 | $63.19 | $62.65 (-0.85%) | $64.74 | $62.47 | 2.52 M | $9.20 B |
| 10/29/2024 | $61.73 | $63.45 (2.79%) | $64.11 | $61.14 | 1.98 M | $9.32 B |
| 10/28/2024 | $63.76 | $61.89 (-2.93%) | $63.76 | $61.70 | 2.01 M | $9.09 B |
| 10/25/2024 | $63.44 | $62.80 (-1.01%) | $64.03 | $62.57 | 1.41 M | $9.23 B |
| 10/24/2024 | $62.79 | $63.12 (0.53%) | $63.31 | $62.08 | 1.12 M | $9.27 B |
| 10/23/2024 | $62.39 | $61.62 (-1.23%) | $62.81 | $61.36 | 861,300 | $9.05 B |
| 10/22/2024 | $62.85 | $62.60 (-0.4%) | $62.85 | $61.64 | 1.03 M | $9.20 B |
| 10/21/2024 | $63.22 | $63.00 (-0.35%) | $63.91 | $62.87 | 963,500 | $9.26 B |
| 10/18/2024 | $63.68 | $63.48 (-0.31%) | $64.48 | $62.83 | 1.40 M | $9.33 B |
| 10/17/2024 | $63.00 | $63.05 (0.08%) | $63.11 | $62.09 | 1.36 M | $9.26 B |
| 10/16/2024 | $63.04 | $62.53 (-0.81%) | $63.16 | $62.09 | 1.01 M | $9.19 B |
| 10/15/2024 | $62.71 | $62.84 (0.21%) | $63.24 | $62.24 | 1.59 M | $9.23 B |
| 10/14/2024 | $63.00 | $62.87 (-0.21%) | $63.00 | $62.10 | 929,000 | $9.24 B |
| 10/11/2024 | $61.00 | $62.96 (3.21%) | $64.53 | $61.00 | 2.64 M | $9.25 B |
| 10/10/2024 | $59.39 | $60.82 (2.41%) | $60.93 | $59.09 | 2.29 M | $8.94 B |
| 10/09/2024 | $59.38 | $60.32 (1.58%) | $60.40 | $59.28 | 1.57 M | $8.86 B |
| 10/08/2024 | $58.82 | $59.40 (0.99%) | $60.18 | $58.82 | 1.84 M | $8.73 B |
| 10/07/2024 | $59.92 | $58.80 (-1.87%) | $59.92 | $58.10 | 2.07 M | $8.64 B |
| 10/04/2024 | $59.50 | $60.28 (1.31%) | $60.66 | $59.50 | 2.39 M | $8.86 B |
| 10/03/2024 | $58.77 | $59.04 (0.46%) | $59.59 | $58.69 | 1.32 M | $8.68 B |
| 10/02/2024 | $59.38 | $59.30 (-0.13%) | $59.66 | $58.26 | 772,200 | $8.71 B |
| 10/01/2024 | $61.69 | $59.07 (-4.25%) | $61.88 | $58.87 | 1.36 M | $8.68 B |
| 09/30/2024 | $61.71 | $61.72 (0.02%) | $62.33 | $61.02 | 931,300 | $9.07 B |
| 09/27/2024 | $62.16 | $62.05 (-0.18%) | $62.34 | $61.27 | 1.21 M | $9.12 B |
| 09/26/2024 | $62.00 | $61.63 (-0.6%) | $62.08 | $60.38 | 527,600 | $9.06 B |
| 09/25/2024 | $61.65 | $60.55 (-1.78%) | $62.50 | $60.18 | 1.62 M | $8.90 B |
| 09/24/2024 | $59.93 | $61.15 (2.04%) | $61.58 | $59.68 | 2.44 M | $8.99 B |
| 09/23/2024 | $59.51 | $58.89 (-1.04%) | $59.66 | $58.56 | 1.24 M | $8.65 B |
| 09/20/2024 | $60.38 | $59.49 (-1.47%) | $60.50 | $58.72 | 3.70 M | $8.74 B |
| 09/19/2024 | $58.76 | $60.04 (2.18%) | $60.91 | $58.17 | 1.94 M | $8.82 B |
| 09/18/2024 | $57.45 | $56.86 (-1.03%) | $58.80 | $56.57 | 2.56 M | $8.35 B |
| 09/17/2024 | $58.71 | $57.48 (-2.1%) | $58.71 | $57.26 | 1.44 M | $8.45 B |
| 09/16/2024 | $58.00 | $58.13 (0.22%) | $58.51 | $57.70 | 1.44 M | $8.54 B |
| 09/13/2024 | $57.75 | $58.00 (0.43%) | $58.64 | $57.57 | 1.15 M | $8.52 B |
| 09/12/2024 | $55.58 | $57.11 (2.75%) | $57.31 | $54.50 | 2.56 M | $8.39 B |
| 09/11/2024 | $52.94 | $55.16 (4.19%) | $55.18 | $52.78 | 2.93 M | $8.11 B |
| 09/10/2024 | $54.72 | $53.23 (-2.72%) | $54.86 | $52.92 | 2.19 M | $7.82 B |
| 09/09/2024 | $54.46 | $54.30 (-0.29%) | $55.37 | $54.11 | 1.42 M | $7.98 B |
| 09/06/2024 | $55.84 | $54.23 (-2.88%) | $56.15 | $53.69 | 1.81 M | $7.97 B |
| 09/05/2024 | $56.11 | $55.38 (-1.3%) | $56.78 | $55.28 | 1.35 M | $8.14 B |
| 09/04/2024 | $56.30 | $55.86 (-0.78%) | $57.04 | $55.64 | 868,000 | $8.21 B |
| 09/03/2024 | $58.81 | $56.60 (-3.76%) | $58.94 | $56.24 | 1.49 M | $8.32 B |
| 08/30/2024 | $59.78 | $59.27 (-0.85%) | $60.14 | $58.42 | 1.82 M | $8.71 B |
| 08/29/2024 | $60.12 | $59.05 (-1.78%) | $60.51 | $59.04 | 1.12 M | $8.68 B |
| 08/28/2024 | $60.00 | $59.48 (-0.87%) | $60.81 | $59.28 | 1.22 M | $8.74 B |
| 08/27/2024 | $60.92 | $60.33 (-0.97%) | $61.44 | $59.74 | 1.66 M | $8.86 B |
| 08/26/2024 | $61.69 | $61.68 (-0.02%) | $63.05 | $61.49 | 1.52 M | $9.06 B |