5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+31.24%
3 MONTH PERFORMANCE
+9.68%
6 MONTH PERFORMANCE
+14.43%
YEAR-TO-DATE PERFORMANCE
-19.32%
1 YEAR PERFORMANCE
-8.77%
Procore Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $54.47 | $55.72 (2.29%) | $55.74 | $53.52 | 1.82 M | $8.42 B |
| 08/05/2026 | $56.35 | $55.69 (-1.17%) | $56.43 | $54.26 | 3.38 M | $8.42 B |
| 08/04/2026 | $54.88 | $55.90 (1.86%) | $56.75 | $54.14 | 14.73 M | $8.45 B |
| 08/03/2026 | $53.58 | $55.26 (3.14%) | $57.18 | $53.16 | 3.55 M | $8.35 B |
| 07/31/2026 | $53.81 | $54.77 (1.78%) | $56.05 | $52.90 | 5.34 M | $8.28 B |
| 07/30/2026 | $56.00 | $53.79 (-3.95%) | $56.00 | $50.00 | 7.61 M | $8.13 B |
| 07/29/2026 | $48.71 | $50.16 (2.98%) | $50.59 | $48.71 | 4.17 M | $7.58 B |
| 07/28/2026 | $47.00 | $48.84 (3.91%) | $49.16 | $47.00 | 3.13 M | $7.38 B |
| 07/27/2026 | $43.82 | $46.58 (6.3%) | $46.83 | $43.48 | 2.54 M | $7.04 B |
| 07/24/2026 | $42.15 | $42.83 (1.61%) | $43.14 | $41.69 | 1.63 M | $6.47 B |
| 07/23/2026 | $42.52 | $41.08 (-3.39%) | $42.61 | $41.08 | 1.21 M | $6.20 B |
| 07/22/2026 | $43.86 | $41.65 (-5.04%) | $44.40 | $41.04 | 4.25 M | $6.29 B |
| 07/21/2026 | $44.99 | $44.32 (-1.49%) | $46.89 | $44.15 | 3.16 M | $6.69 B |
| 07/20/2026 | $44.94 | $46.27 (2.96%) | $46.78 | $44.83 | 3.26 M | $6.98 B |
| 07/17/2026 | $44.85 | $45.95 (2.45%) | $46.61 | $44.00 | 3.72 M | $6.94 B |
| 07/16/2026 | $44.22 | $45.13 (2.06%) | $45.44 | $42.73 | 4.18 M | $6.81 B |
| 07/15/2026 | $43.76 | $43.58 (-0.41%) | $45.32 | $43.43 | 2.88 M | $6.58 B |
| 07/14/2026 | $41.83 | $43.04 (2.89%) | $44.04 | $41.20 | 1.71 M | $6.50 B |
| 07/13/2026 | $43.99 | $44.03 (0.09%) | $45.00 | $43.01 | 1.77 M | $6.65 B |
| 07/10/2026 | $45.26 | $43.33 (-4.26%) | $45.44 | $43.26 | 1.86 M | $6.54 B |
| 07/09/2026 | $42.41 | $44.02 (3.8%) | $44.18 | $42.30 | 1.63 M | $6.64 B |
| 07/08/2026 | $43.90 | $43.85 (-0.11%) | $44.30 | $43.10 | 2.35 M | $6.62 B |
| 07/07/2026 | $45.00 | $44.72 (-0.62%) | $45.68 | $44.21 | 2.50 M | $6.75 B |
| 07/06/2026 | $43.13 | $44.04 (2.11%) | $44.69 | $42.91 | 3.10 M | $6.65 B |
| 07/02/2026 | $41.92 | $43.97 (4.89%) | $44.31 | $41.73 | 3.80 M | $6.64 B |
| 07/01/2026 | $41.92 | $42.14 (0.52%) | $43.32 | $41.64 | 3.43 M | $6.36 B |
| 06/30/2026 | $40.23 | $40.62 (0.97%) | $40.92 | $39.59 | 4.08 M | $6.13 B |
| 06/29/2026 | $42.77 | $41.00 (-4.14%) | $43.51 | $40.90 | 3.41 M | $6.19 B |
| 06/26/2026 | $38.54 | $41.91 (8.74%) | $41.93 | $38.49 | 6.30 M | $6.33 B |
| 06/25/2026 | $38.74 | $38.30 (-1.14%) | $39.42 | $38.03 | 3.36 M | $5.78 B |
| 06/24/2026 | $38.91 | $39.00 (0.23%) | $39.91 | $38.69 | 8.52 M | $5.89 B |
| 06/23/2026 | $39.75 | $38.93 (-2.06%) | $39.75 | $38.58 | 2.63 M | $5.88 B |
| 06/22/2026 | $39.05 | $38.99 (-0.15%) | $40.46 | $38.34 | 3.44 M | $5.89 B |
| 06/18/2026 | $39.74 | $39.99 (0.63%) | $40.32 | $38.71 | 2.72 M | $6.04 B |
| 06/17/2026 | $41.97 | $40.10 (-4.46%) | $42.26 | $40.04 | 4.18 M | $6.05 B |
| 06/16/2026 | $42.24 | $41.81 (-1.02%) | $42.66 | $40.87 | 3.47 M | $6.31 B |
| 06/15/2026 | $42.81 | $42.40 (-0.96%) | $43.41 | $42.22 | 2.08 M | $6.40 B |
| 06/12/2026 | $42.20 | $42.36 (0.38%) | $42.58 | $40.74 | 3.32 M | $6.39 B |
| 06/11/2026 | $42.85 | $42.20 (-1.52%) | $43.32 | $41.70 | 3.26 M | $6.37 B |
| 06/10/2026 | $44.42 | $43.54 (-1.98%) | $45.73 | $43.49 | 2.52 M | $6.57 B |
| 06/09/2026 | $46.34 | $45.74 (-1.29%) | $47.62 | $44.70 | 2.86 M | $6.90 B |
| 06/08/2026 | $48.62 | $47.41 (-2.49%) | $48.62 | $47.00 | 1.83 M | $7.16 B |
| 06/05/2026 | $50.94 | $48.57 (-4.65%) | $52.00 | $48.26 | 1.43 M | $7.33 B |
| 06/04/2026 | $51.87 | $50.70 (-2.26%) | $52.67 | $50.46 | 1.12 M | $7.65 B |
| 06/03/2026 | $51.76 | $50.65 (-2.14%) | $51.76 | $49.45 | 1.46 M | $7.65 B |
| 06/02/2026 | $53.64 | $52.70 (-1.75%) | $54.22 | $51.70 | 2.79 M | $7.96 B |
| 06/01/2026 | $51.27 | $55.23 (7.72%) | $55.25 | $50.00 | 3.92 M | $8.34 B |
| 05/29/2026 | $47.62 | $49.49 (3.93%) | $50.11 | $47.37 | 2.23 M | $7.47 B |
| 05/28/2026 | $47.32 | $47.54 (0.46%) | $48.47 | $46.26 | 2.32 M | $7.18 B |
| 05/27/2026 | $47.16 | $46.88 (-0.59%) | $48.84 | $46.57 | 1.57 M | $7.08 B |
| 05/26/2026 | $46.46 | $47.56 (2.37%) | $48.23 | $45.97 | 1.66 M | $7.18 B |
| 05/22/2026 | $46.60 | $46.85 (0.54%) | $47.48 | $46.03 | 2.68 M | $7.07 B |
| 05/21/2026 | $46.62 | $46.38 (-0.51%) | $46.88 | $45.32 | 2.39 M | $7.00 B |
| 05/20/2026 | $46.71 | $47.54 (1.78%) | $47.56 | $45.17 | 2.10 M | $7.18 B |
| 05/19/2026 | $49.11 | $47.37 (-3.54%) | $49.84 | $46.98 | 2.24 M | $7.15 B |
| 05/18/2026 | $46.08 | $47.90 (3.95%) | $48.62 | $45.80 | 1.89 M | $7.23 B |
| 05/15/2026 | $47.11 | $46.33 (-1.66%) | $47.79 | $46.31 | 2.27 M | $6.99 B |
| 05/14/2026 | $45.99 | $46.55 (1.22%) | $47.05 | $45.02 | 2.96 M | $7.03 B |
| 05/13/2026 | $47.31 | $45.99 (-2.79%) | $47.47 | $45.54 | 2.85 M | $6.94 B |
| 05/12/2026 | $50.20 | $48.09 (-4.2%) | $50.38 | $47.98 | 2.71 M | $7.26 B |
| 05/11/2026 | $52.69 | $50.10 (-4.92%) | $53.39 | $49.58 | 2.57 M | $7.56 B |
| 05/08/2026 | $52.49 | $53.28 (1.51%) | $53.47 | $51.95 | 2.78 M | $8.04 B |
| 05/07/2026 | $54.10 | $53.51 (-1.09%) | $55.00 | $52.67 | 4.36 M | $8.08 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.
