5 DAY PERFORMANCE
+6.72%
1 MONTH PERFORMANCE
+5.24%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
+36.89%
YEAR-TO-DATE PERFORMANCE
+4.34%
1 YEAR PERFORMANCE
-1.57%
Procore Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $66.21 | $67.54 (2.01%) | $68.35 | $65.22 | 3.01 M | $10.05 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 |
| 01/03/2025 | $75.83 | $77.04 (1.6%) | $77.10 | $75.30 | 1.52 M | $11.41 B |
| 01/02/2025 | $76.13 | $75.17 (-1.26%) | $77.18 | $74.58 | 1.08 M | $11.14 B |
| 12/31/2024 | $75.87 | $74.93 (-1.24%) | $76.15 | $74.48 | 1.62 M | $11.10 B |
| 12/30/2024 | $75.02 | $75.37 (0.47%) | $76.48 | $74.08 | 1.02 M | $11.16 B |
| 12/27/2024 | $77.23 | $76.36 (-1.13%) | $77.65 | $75.54 | 1.03 M | $11.31 B |
| 12/26/2024 | $77.27 | $77.90 (0.82%) | $78.53 | $76.97 | 923,300 | $11.54 B |
| 12/24/2024 | $76.45 | $77.79 (1.75%) | $77.89 | $75.93 | 668,000 | $11.52 B |
| 12/23/2024 | $76.18 | $76.54 (0.47%) | $76.79 | $74.58 | 1.75 M | $11.34 B |
| 12/20/2024 | $74.64 | $76.53 (2.53%) | $76.94 | $74.01 | 3.08 M | $11.34 B |
| 12/19/2024 | $76.72 | $75.48 (-1.62%) | $77.80 | $75.21 | 1.78 M | $11.18 B |
| 12/18/2024 | $79.44 | $75.75 (-4.65%) | $80.30 | $75.06 | 2.15 M | $11.22 B |
| 12/17/2024 | $77.16 | $79.43 (2.94%) | $80.23 | $77.16 | 1.58 M | $11.77 B |
| 12/16/2024 | $78.40 | $77.70 (-0.89%) | $79.60 | $77.18 | 3.02 M | $11.51 B |
| 12/13/2024 | $80.82 | $78.82 (-2.47%) | $81.00 | $78.43 | 2.11 M | $11.68 B |
| 12/12/2024 | $81.05 | $81.58 (0.65%) | $83.55 | $80.13 | 1.51 M | $12.08 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.
