5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-16.46%
3 MONTH PERFORMANCE
-19.39%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
-17.12%
1 YEAR PERFORMANCE
-20.04%
Procore Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $63.77 | $62.06 (-2.68%) | $64.63 | $60.83 | 2.75 M | $9.26 B |
| 04/02/2025 | $65.93 | $68.97 (4.61%) | $69.99 | $65.60 | 1.16 M | $10.29 B |
| 04/01/2025 | $66.19 | $67.63 (2.18%) | $67.83 | $65.80 | 1.24 M | $10.09 B |
| 03/31/2025 | $64.56 | $66.02 (2.26%) | $66.60 | $63.63 | 1.18 M | $9.85 B |
| 03/28/2025 | $68.82 | $66.80 (-2.94%) | $69.08 | $66.22 | 1.25 M | $9.97 B |
| 03/27/2025 | $69.50 | $69.28 (-0.32%) | $70.31 | $67.97 | 1.24 M | $10.34 B |
| 03/26/2025 | $72.42 | $69.97 (-3.38%) | $72.61 | $69.88 | 597,528 | $10.44 B |
| 03/25/2025 | $71.93 | $72.35 (0.58%) | $73.20 | $71.93 | 599,336 | $10.79 B |
| 03/24/2025 | $71.77 | $71.96 (0.26%) | $72.32 | $71.25 | 529,618 | $10.74 B |
| 03/21/2025 | $68.79 | $70.38 (2.31%) | $70.53 | $68.34 | 1.12 M | $10.50 B |
| 03/20/2025 | $69.27 | $69.47 (0.29%) | $70.64 | $69.03 | 1.03 M | $10.37 B |
| 03/19/2025 | $68.88 | $69.82 (1.36%) | $70.91 | $68.67 | 834,205 | $10.42 B |
| 03/18/2025 | $68.88 | $68.61 (-0.39%) | $69.96 | $68.15 | 1.28 M | $10.24 B |
| 03/17/2025 | $67.78 | $69.67 (2.79%) | $70.71 | $67.78 | 1.05 M | $10.39 B |
| 03/14/2025 | $67.00 | $68.13 (1.69%) | $69.07 | $66.86 | 2.05 M | $10.17 B |
| 03/13/2025 | $67.90 | $65.77 (-3.14%) | $68.42 | $65.53 | 2.21 M | $9.81 B |
| 03/12/2025 | $66.21 | $67.54 (2.01%) | $68.35 | $65.22 | 3.02 M | $10.08 B |
| 03/11/2025 | $65.50 | $65.21 (-0.44%) | $66.21 | $62.79 | 4.52 M | $9.73 B |
| 03/10/2025 | $71.21 | $69.18 (-2.85%) | $72.05 | $68.62 | 1.33 M | $10.32 B |
| 03/07/2025 | $71.93 | $73.26 (1.85%) | $73.82 | $69.18 | 1.26 M | $10.93 B |
| 03/06/2025 | $75.97 | $72.17 (-5%) | $75.97 | $72.09 | 909,900 | $10.77 B |
| 03/05/2025 | $74.38 | $76.41 (2.73%) | $76.62 | $73.83 | 1.01 M | $11.40 B |
| 03/04/2025 | $73.49 | $74.34 (1.16%) | $76.14 | $71.86 | 1.75 M | $11.09 B |
| 03/03/2025 | $77.05 | $74.26 (-3.62%) | $78.16 | $73.54 | 1.28 M | $11.08 B |
| 02/28/2025 | $75.60 | $76.47 (1.15%) | $76.90 | $74.87 | 2.14 M | $11.41 B |
| 02/27/2025 | $79.45 | $75.92 (-4.44%) | $79.56 | $75.75 | 1.11 M | $11.33 B |
| 02/26/2025 | $79.57 | $78.55 (-1.28%) | $80.56 | $78.37 | 1.06 M | $11.72 B |
| 02/25/2025 | $80.29 | $78.91 (-1.72%) | $80.43 | $77.55 | 974,347 | $11.77 B |
| 02/24/2025 | $82.42 | $80.43 (-2.41%) | $82.42 | $77.68 | 1.47 M | $12.00 B |
| 02/21/2025 | $84.23 | $82.25 (-2.35%) | $84.77 | $81.84 | 1.63 M | $12.27 B |
| 02/20/2025 | $85.70 | $83.05 (-3.09%) | $85.75 | $81.85 | 2.52 M | $12.39 B |
| 02/19/2025 | $87.00 | $86.48 (-0.6%) | $88.50 | $85.31 | 2.31 M | $12.90 B |
| 02/18/2025 | $87.57 | $88.33 (0.87%) | $88.92 | $86.69 | 3.29 M | $13.18 B |
| 02/14/2025 | $81.05 | $87.50 (7.96%) | $87.90 | $77.61 | 4.58 M | $13.06 B |
| 02/13/2025 | $74.42 | $75.10 (0.91%) | $75.22 | $73.26 | 2.18 M | $11.21 B |
| 02/12/2025 | $73.82 | $74.29 (0.64%) | $74.91 | $73.47 | 1.22 M | $11.08 B |
| 02/11/2025 | $75.09 | $74.80 (-0.39%) | $77.05 | $74.47 | 1.33 M | $11.16 B |
| 02/10/2025 | $76.64 | $76.30 (-0.44%) | $77.69 | $75.65 | 1.17 M | $11.38 B |
| 02/07/2025 | $76.93 | $75.45 (-1.92%) | $77.60 | $75.28 | 1.03 M | $11.18 B |
| 02/06/2025 | $77.63 | $76.25 (-1.78%) | $77.63 | $75.02 | 1.64 M | $11.30 B |
| 02/05/2025 | $78.01 | $77.44 (-0.73%) | $78.05 | $77.00 | 1.16 M | $11.47 B |
| 02/04/2025 | $78.44 | $77.62 (-1.05%) | $78.79 | $77.28 | 869,900 | $11.50 B |
| 02/03/2025 | $77.19 | $78.02 (1.08%) | $78.67 | $76.49 | 982,000 | $11.56 B |
| 01/31/2025 | $81.46 | $79.56 (-2.33%) | $81.92 | $78.78 | 1.28 M | $11.79 B |
| 01/30/2025 | $80.69 | $80.10 (-0.73%) | $81.63 | $79.93 | 763,900 | $11.87 B |
| 01/29/2025 | $81.69 | $80.44 (-1.53%) | $82.47 | $79.35 | 963,740 | $11.92 B |
| 01/28/2025 | $79.56 | $81.78 (2.79%) | $83.07 | $78.32 | 1.83 M | $12.11 B |
| 01/27/2025 | $76.39 | $79.43 (3.98%) | $79.86 | $75.46 | 1.10 M | $11.77 B |
| 01/24/2025 | $79.00 | $77.99 (-1.28%) | $79.87 | $77.76 | 635,000 | $11.55 B |
| 01/23/2025 | $78.46 | $78.42 (-0.05%) | $79.10 | $77.33 | 796,971 | $11.62 B |
| 01/22/2025 | $79.19 | $78.99 (-0.25%) | $79.72 | $78.68 | 743,349 | $11.70 B |
| 01/21/2025 | $78.00 | $78.49 (0.63%) | $78.87 | $77.26 | 769,728 | $11.63 B |
| 01/17/2025 | $79.11 | $76.98 (-2.69%) | $79.18 | $76.95 | 854,600 | $11.40 B |
| 01/16/2025 | $76.84 | $78.11 (1.65%) | $78.88 | $76.51 | 805,655 | $11.57 B |
| 01/15/2025 | $77.10 | $76.77 (-0.43%) | $77.46 | $76.01 | 1.15 M | $11.37 B |
| 01/14/2025 | $75.15 | $74.82 (-0.44%) | $75.94 | $74.53 | 965,234 | $11.08 B |
| 01/13/2025 | $73.56 | $74.33 (1.05%) | $74.52 | $72.88 | 1.23 M | $11.01 B |
| 01/10/2025 | $74.70 | $74.86 (0.21%) | $75.62 | $74.22 | 1.33 M | $11.09 B |
| 01/08/2025 | $75.56 | $76.32 (1.01%) | $76.78 | $74.71 | 727,942 | $11.31 B |
| 01/07/2025 | $78.93 | $75.85 (-3.9%) | $78.93 | $75.52 | 932,207 | $11.24 B |
| 01/06/2025 | $79.42 | $78.18 (-1.56%) | $79.72 | $77.87 | 1.45 M | $11.58 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.
