5 DAY PERFORMANCE
+12.93%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
+46.76%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
-19.32%
1 YEAR PERFORMANCE
-17.70%
Procore Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $51.83 | $51.32 (-0.99%) | $52.12 | $51.24 | 42.78 K | |
| 09/18/2026 | $51.99 | $51.27 (-1.38%) | $51.99 | $50.81 | 2.82 M | $7.75 B |
| 09/17/2026 | $51.98 | $51.75 (-0.44%) | $52.69 | $51.06 | 2.08 M | $7.82 B |
| 09/16/2026 | $51.89 | $51.97 (0.15%) | $53.12 | $51.80 | 2.27 M | $7.86 B |
| 09/15/2026 | $56.04 | $52.56 (-6.21%) | $56.76 | $52.43 | 3.27 M | $7.94 B |
| 09/14/2026 | $54.76 | $56.74 (3.62%) | $56.87 | $54.47 | 1.91 M | $8.58 B |
| 09/11/2026 | $53.05 | $53.26 (0.4%) | $53.94 | $52.64 | 3.18 M | $8.05 B |
| 09/10/2026 | $53.00 | $53.21 (0.4%) | $54.20 | $52.38 | 2.91 M | $8.04 B |
| 09/09/2026 | $55.94 | $54.13 (-3.24%) | $55.94 | $53.96 | 2.49 M | $8.18 B |
| 09/08/2026 | $57.40 | $56.18 (-2.13%) | $57.40 | $55.17 | 2.51 M | $8.49 B |
| 09/04/2026 | $59.50 | $58.01 (-2.5%) | $59.50 | $56.47 | 3.05 M | $8.77 B |
| 09/03/2026 | $60.78 | $60.59 (-0.31%) | $62.03 | $60.33 | 1.99 M | $9.16 B |
| 09/02/2026 | $59.86 | $59.49 (-0.62%) | $60.74 | $59.15 | 2.38 M | $8.99 B |
| 09/01/2026 | $61.75 | $60.36 (-2.25%) | $62.72 | $60.28 | 1.53 M | $9.12 B |
| 08/31/2026 | $63.87 | $62.72 (-1.8%) | $63.87 | $62.25 | 2.25 M | $9.48 B |
| 08/28/2026 | $63.50 | $63.72 (0.35%) | $64.79 | $63.09 | 1.47 M | $9.63 B |
| 08/27/2026 | $61.79 | $63.70 (3.09%) | $64.53 | $61.40 | 3.87 M | $9.63 B |
| 08/26/2026 | $59.48 | $60.43 (1.6%) | $61.02 | $59.01 | 3.12 M | $9.13 B |
| 08/25/2026 | $61.18 | $60.61 (-0.93%) | $62.21 | $59.91 | 3.03 M | $9.16 B |
| 08/24/2026 | $63.15 | $62.09 (-1.68%) | $63.68 | $61.85 | 4.73 M | $9.39 B |
| 08/21/2026 | $63.35 | $63.49 (0.22%) | $64.00 | $61.96 | 4.06 M | $9.60 B |
| 08/20/2026 | $62.46 | $63.28 (1.31%) | $63.75 | $61.80 | 3.18 M | $9.57 B |
| 08/19/2026 | $59.85 | $62.92 (5.13%) | $63.04 | $59.85 | 2.86 M | $9.51 B |
| 08/18/2026 | $59.04 | $59.89 (1.44%) | $60.69 | $58.62 | 2.26 M | $9.05 B |
| 08/17/2026 | $58.88 | $58.38 (-0.85%) | $59.40 | $57.65 | 2.76 M | $8.82 B |
| 08/14/2026 | $62.21 | $59.80 (-3.87%) | $62.40 | $58.89 | 2.67 M | $9.04 B |
| 08/13/2026 | $58.01 | $62.17 (7.17%) | $62.35 | $57.16 | 4.75 M | $9.40 B |
| 08/12/2026 | $57.45 | $57.98 (0.92%) | $58.40 | $56.72 | 2.17 M | $8.76 B |
| 08/11/2026 | $57.90 | $58.74 (1.45%) | $59.26 | $57.02 | 2.77 M | $8.88 B |
| 08/10/2026 | $56.39 | $58.19 (3.19%) | $58.31 | $55.95 | 2.51 M | $8.80 B |
| 08/07/2026 | $56.46 | $57.06 (1.06%) | $57.87 | $56.16 | 2.77 M | $8.62 B |
| 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 |
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.
