5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
+14.43%
6 MONTH PERFORMANCE
-25.79%
YEAR-TO-DATE PERFORMANCE
-19.32%
1 YEAR PERFORMANCE
-8.51%
Procore Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.03 | $52.67 (-2.52%) | $54.29 | $52.09 | 702.38 K | $7.95 B |
| 05/05/2026 | $53.36 | $54.69 (2.49%) | $56.08 | $51.89 | 7.32 M | $8.26 B |
| 05/04/2026 | $59.29 | $62.10 (4.74%) | $62.17 | $59.29 | 4.11 M | $9.37 B |
| 05/01/2026 | $58.11 | $59.32 (2.08%) | $60.32 | $57.42 | 2.37 M | $8.95 B |
| 04/30/2026 | $55.42 | $56.58 (2.09%) | $56.64 | $54.50 | 1.98 M | $8.55 B |
| 04/29/2026 | $55.93 | $55.98 (0.09%) | $56.04 | $54.75 | 2.56 M | $8.46 B |
| 04/28/2026 | $56.39 | $55.53 (-1.53%) | $57.36 | $54.68 | 2.40 M | $8.39 B |
| 04/27/2026 | $55.21 | $55.65 (0.8%) | $56.70 | $54.94 | 1.83 M | $8.41 B |
| 04/24/2026 | $53.54 | $55.40 (3.47%) | $55.81 | $53.01 | 1.78 M | $8.37 B |
| 04/23/2026 | $54.85 | $53.40 (-2.64%) | $55.35 | $52.23 | 2.05 M | $8.07 B |
| 04/22/2026 | $56.79 | $56.85 (0.11%) | $57.50 | $55.96 | 1.32 M | $8.59 B |
| 04/21/2026 | $56.01 | $56.18 (0.3%) | $58.38 | $55.49 | 1.45 M | $8.49 B |
| 04/20/2026 | $55.08 | $55.71 (1.14%) | $56.22 | $54.74 | 1.58 M | $8.41 B |
| 04/17/2026 | $54.86 | $55.44 (1.06%) | $55.60 | $54.10 | 1.91 M | $8.37 B |
| 04/16/2026 | $53.92 | $53.65 (-0.5%) | $54.15 | $52.57 | 2.11 M | $8.10 B |
| 04/15/2026 | $50.34 | $52.39 (4.07%) | $53.03 | $49.46 | 3.41 M | $7.91 B |
| 04/14/2026 | $51.00 | $49.60 (-2.75%) | $51.79 | $49.12 | 2.34 M | $7.49 B |
| 04/13/2026 | $47.32 | $50.39 (6.49%) | $50.55 | $46.96 | 3.10 M | $7.61 B |
| 04/10/2026 | $49.70 | $47.19 (-5.05%) | $49.99 | $46.64 | 4.18 M | $7.13 B |
| 04/09/2026 | $54.32 | $49.92 (-8.1%) | $54.32 | $49.84 | 3.44 M | $7.54 B |
| 04/08/2026 | $58.05 | $54.68 (-5.81%) | $58.27 | $54.44 | 2.30 M | $8.26 B |
| 04/07/2026 | $57.05 | $55.94 (-1.95%) | $57.88 | $55.75 | 1.08 M | $8.45 B |
| 04/06/2026 | $57.78 | $57.24 (-0.93%) | $58.08 | $56.39 | 1.18 M | $8.65 B |
| 04/02/2026 | $57.15 | $58.02 (1.52%) | $59.05 | $56.41 | 1.64 M | $8.76 B |
| 04/01/2026 | $57.11 | $57.34 (0.4%) | $57.50 | $55.13 | 1.84 M | $8.66 B |
| 03/31/2026 | $56.25 | $57.00 (1.33%) | $57.89 | $55.31 | 1.01 M | $8.61 B |
| 03/30/2026 | $55.00 | $55.76 (1.38%) | $57.03 | $55.00 | 1.53 M | $8.42 B |
| 03/27/2026 | $56.08 | $54.27 (-3.23%) | $56.45 | $53.34 | 2.15 M | $8.20 B |
| 03/26/2026 | $55.61 | $57.52 (3.43%) | $58.41 | $55.08 | 1.15 M | $8.69 B |
| 03/25/2026 | $57.83 | $55.94 (-3.27%) | $59.04 | $55.77 | 1.76 M | $8.45 B |
| 03/24/2026 | $58.02 | $56.87 (-1.98%) | $58.12 | $55.41 | 1.47 M | $8.59 B |
| 03/23/2026 | $58.33 | $58.79 (0.79%) | $59.67 | $57.55 | 2.13 M | $8.88 B |
| 03/20/2026 | $57.92 | $58.13 (0.36%) | $59.06 | $56.75 | 2.73 M | $8.78 B |
| 03/19/2026 | $58.55 | $58.78 (0.39%) | $60.57 | $58.31 | 1.77 M | $8.88 B |
| 03/18/2026 | $57.83 | $58.74 (1.57%) | $59.60 | $57.31 | 1.94 M | $8.87 B |
| 03/17/2026 | $57.62 | $59.00 (2.4%) | $60.21 | $57.62 | 2.07 M | $8.91 B |
| 03/16/2026 | $57.08 | $56.77 (-0.54%) | $57.72 | $56.58 | 2.06 M | $8.57 B |
| 03/13/2026 | $57.13 | $57.15 (0.04%) | $57.85 | $55.55 | 1.94 M | $8.63 B |
| 03/12/2026 | $55.89 | $57.03 (2.04%) | $58.00 | $55.05 | 2.81 M | $8.61 B |
| 03/11/2026 | $56.87 | $56.09 (-1.37%) | $57.88 | $54.68 | 3.60 M | $8.47 B |
| 03/10/2026 | $58.41 | $57.42 (-1.69%) | $58.90 | $56.26 | 2.07 M | $8.67 B |
| 03/09/2026 | $57.98 | $58.71 (1.26%) | $59.03 | $56.76 | 5.01 M | $8.87 B |
| 03/06/2026 | $58.97 | $58.93 (-0.07%) | $59.35 | $57.46 | 2.45 M | $8.90 B |
| 03/05/2026 | $57.70 | $59.27 (2.72%) | $59.67 | $57.70 | 2.45 M | $8.95 B |
| 03/04/2026 | $56.20 | $57.91 (3.04%) | $57.99 | $55.81 | 3.25 M | $8.75 B |
| 03/03/2026 | $54.46 | $56.50 (3.75%) | $57.28 | $53.25 | 2.06 M | $8.53 B |
| 03/02/2026 | $54.34 | $55.73 (2.56%) | $56.18 | $53.66 | 1.90 M | $8.42 B |
| 02/27/2026 | $54.14 | $55.04 (1.66%) | $55.12 | $53.15 | 2.15 M | $8.31 B |
| 02/26/2026 | $53.03 | $55.81 (5.24%) | $56.02 | $52.95 | 2.70 M | $8.43 B |
| 02/25/2026 | $51.39 | $52.80 (2.74%) | $52.94 | $49.98 | 2.82 M | $7.98 B |
| 02/24/2026 | $49.84 | $50.89 (2.11%) | $51.67 | $48.85 | 1.97 M | $7.69 B |
| 02/23/2026 | $51.35 | $48.86 (-4.85%) | $51.35 | $48.18 | 2.76 M | $7.38 B |
| 02/20/2026 | $51.92 | $52.34 (0.81%) | $54.48 | $51.51 | 3.14 M | $7.91 B |
| 02/19/2026 | $53.00 | $52.02 (-1.85%) | $53.56 | $50.80 | 3.21 M | $7.86 B |
| 02/18/2026 | $53.15 | $53.06 (-0.17%) | $53.64 | $52.08 | 2.01 M | $8.01 B |
| 02/17/2026 | $52.42 | $52.21 (-0.4%) | $53.14 | $50.53 | 3.14 M | $7.89 B |
| 02/13/2026 | $52.45 | $52.34 (-0.21%) | $55.85 | $50.61 | 6.08 M | $7.91 B |
| 02/12/2026 | $48.64 | $47.88 (-1.56%) | $49.64 | $46.08 | 3.95 M | $7.23 B |
| 02/11/2026 | $51.95 | $48.64 (-6.37%) | $52.14 | $48.10 | 3.65 M | $7.35 B |
| 02/10/2026 | $51.47 | $52.45 (1.9%) | $53.50 | $50.91 | 2.68 M | $7.92 B |
| 02/09/2026 | $50.74 | $50.50 (-0.47%) | $51.20 | $49.51 | 2.47 M | $7.63 B |
| 02/06/2026 | $52.67 | $51.29 (-2.62%) | $54.07 | $50.51 | 5.12 M | $7.69 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.
