5 DAY PERFORMANCE
+46.76%
1 MONTH PERFORMANCE
+25.27%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
-21.01%
YEAR-TO-DATE PERFORMANCE
-19.32%
1 YEAR PERFORMANCE
-11.32%
Procore Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $54.03 | $52.96 (-1.98%) | $54.29 | $52.09 | 4.93 M | $7.99 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 | $8.54 B |
| 04/29/2026 | $55.93 | $55.98 (0.09%) | $56.04 | $54.75 | 2.56 M | $8.45 B |
| 04/28/2026 | $56.39 | $55.53 (-1.53%) | $57.36 | $54.68 | 2.40 M | $8.38 B |
| 04/27/2026 | $55.21 | $55.65 (0.8%) | $56.70 | $54.94 | 1.83 M | $8.40 B |
| 04/24/2026 | $53.54 | $55.40 (3.47%) | $55.81 | $53.01 | 1.78 M | $8.36 B |
| 04/23/2026 | $54.85 | $53.40 (-2.64%) | $55.35 | $52.23 | 2.05 M | $8.06 B |
| 04/22/2026 | $56.79 | $56.85 (0.11%) | $57.50 | $55.96 | 1.32 M | $8.58 B |
| 04/21/2026 | $56.01 | $56.18 (0.3%) | $58.38 | $55.49 | 1.45 M | $8.48 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 | $7.12 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 | $8.25 B |
| 04/07/2026 | $57.05 | $55.94 (-1.95%) | $57.88 | $55.75 | 1.08 M | $8.44 B |
| 04/06/2026 | $57.78 | $57.24 (-0.93%) | $58.08 | $56.39 | 1.18 M | $8.64 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 | $8.60 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 | $8.19 B |
| 03/26/2026 | $55.61 | $57.52 (3.43%) | $58.41 | $55.08 | 1.15 M | $8.68 B |
| 03/25/2026 | $57.83 | $55.94 (-3.27%) | $59.04 | $55.77 | 1.76 M | $8.44 B |
| 03/24/2026 | $58.02 | $56.87 (-1.98%) | $58.12 | $55.41 | 1.47 M | $8.58 B |
| 03/23/2026 | $58.33 | $58.79 (0.79%) | $59.67 | $57.55 | 2.13 M | $8.87 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.
