Procore Technologies, Inc.PCORNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $70.81 | $71.66 | $67.35 | $68.25 | 2.29M |
| 1/15/2026 | $72.37 | $73.19 | $70.22 | $70.90 | 1.74M |
| 1/14/2026 | $71.69 | $72.38 | $70.56 | $71.85 | 2.38M |
| 1/13/2026 | $73.28 | $74.00 | $71.56 | $72.04 | 1.28M |
| 1/12/2026 | $73.51 | $74.69 | $72.57 | $73.66 | 1.01M |
| 1/9/2026 | $74.40 | $75.06 | $73.05 | $73.42 | 1.01M |
| 1/8/2026 | $74.42 | $75.11 | $72.65 | $73.76 | 923,400 |
| 1/7/2026 | $74.77 | $75.22 | $73.73 | $74.62 | 888,900 |
| 1/6/2026 | $72.71 | $74.69 | $71.23 | $74.52 | 986,241 |
| 1/5/2026 | $72.26 | $73.66 | $71.22 | $72.90 | 1.22M |
| 1/2/2026 | $72.99 | $73.50 | $69.10 | $70.04 | 1.06M |
| 12/31/2025 | $73.85 | $73.85 | $72.72 | $72.74 | 867,300 |
| 12/30/2025 | $73.81 | $74.56 | $73.16 | $73.77 | 603,342 |
| 12/29/2025 | $74.65 | $74.84 | $73.69 | $74.13 | 606,442 |
| 12/26/2025 | $74.34 | $74.76 | $73.72 | $74.53 | 449,628 |
| 12/24/2025 | $74.65 | $75.11 | $73.93 | $74.23 | 351,318 |
| 12/23/2025 | $74.86 | $75.26 | $73.54 | $74.30 | 535,021 |
| 12/22/2025 | $74.42 | $76.13 | $74.42 | $75.15 | 912,128 |
| 12/19/2025 | $74.58 | $75.55 | $73.64 | $74.13 | 1.58M |
| 12/18/2025 | $74.01 | $75.36 | $73.85 | $74.34 | 835,206 |
| 12/17/2025 | $72.77 | $75.15 | $72.76 | $73.41 | 881,800 |
| 12/16/2025 | $72.24 | $73.20 | $71.47 | $72.26 | 1.14M |
| 12/15/2025 | $74.30 | $74.53 | $72.11 | $72.35 | 1.40M |
| 12/12/2025 | $76.21 | $76.33 | $74.10 | $74.45 | 1.05M |
| 12/11/2025 | $76.53 | $77.70 | $75.00 | $76.83 | 1.08M |
| 12/10/2025 | $77.58 | $78.50 | $76.67 | $76.94 | 1.46M |
| 12/9/2025 | $76.81 | $78.94 | $75.92 | $77.61 | 1.36M |
| 12/8/2025 | $77.52 | $78.14 | $76.40 | $77.49 | 1.46M |
| 12/5/2025 | $75.86 | $78.23 | $74.99 | $77.57 | 1.80M |
| 12/4/2025 | $76.50 | $76.92 | $74.89 | $76.79 | 986,900 |
| 12/3/2025 | $75.03 | $76.00 | $74.36 | $75.92 | 1.19M |
| 12/2/2025 | $76.00 | $76.70 | $74.77 | $75.26 | 1.05M |
| 12/1/2025 | $73.30 | $76.28 | $73.25 | $75.14 | 1.54M |
| 11/28/2025 | $73.98 | $74.53 | $73.38 | $74.06 | 500,600 |
| 11/26/2025 | $73.79 | $75.30 | $73.65 | $73.83 | 896,400 |
| 11/25/2025 | $72.00 | $74.35 | $71.58 | $73.81 | 1.28M |
| 11/24/2025 | $71.49 | $72.73 | $70.92 | $72.17 | 1.00M |
| 11/21/2025 | $69.35 | $71.75 | $68.80 | $71.09 | 2.12M |
| 11/20/2025 | $73.19 | $73.99 | $69.37 | $69.49 | 1.15M |
| 11/19/2025 | $72.51 | $73.24 | $70.66 | $71.74 | 1.51M |
| 11/18/2025 | $71.61 | $73.48 | $71.00 | $73.07 | 1.76M |
| 11/17/2025 | $75.15 | $75.16 | $71.90 | $72.61 | 1.17M |
| 11/14/2025 | $73.88 | $77.04 | $73.55 | $75.49 | 1.63M |
| 11/13/2025 | $76.65 | $77.23 | $74.66 | $75.36 | 1.87M |
| 11/12/2025 | $78.99 | $80.41 | $77.09 | $78.07 | 987,929 |
| 11/11/2025 | $79.00 | $79.65 | $78.48 | $78.85 | 1.53M |
| 11/10/2025 | $79.91 | $80.00 | $78.24 | $79.16 | 1.49M |
| 11/7/2025 | $78.49 | $79.91 | $76.62 | $79.60 | 1.36M |
| 11/6/2025 | $77.07 | $82.32 | $75.95 | $79.09 | 5.10M |
| 11/5/2025 | $71.36 | $72.22 | $70.04 | $71.54 | 2.17M |
| 11/4/2025 | $72.66 | $73.68 | $70.48 | $70.69 | 1.32M |
| 11/3/2025 | $73.89 | $75.00 | $72.96 | $74.20 | 1.50M |
| 10/31/2025 | $72.30 | $74.25 | $72.22 | $73.82 | 1.25M |
| 10/30/2025 | $71.53 | $73.65 | $71.11 | $72.00 | 1.30M |
| 10/29/2025 | $73.74 | $74.02 | $71.65 | $71.84 | 1.38M |
| 10/28/2025 | $74.53 | $75.05 | $73.98 | $74.16 | 944,764 |
| 10/27/2025 | $75.83 | $75.91 | $74.01 | $74.45 | 780,905 |
| 10/24/2025 | $74.52 | $75.58 | $74.29 | $74.98 | 944,100 |
| 10/23/2025 | $73.29 | $73.97 | $72.72 | $73.49 | 700,700 |
| 10/22/2025 | $73.95 | $74.85 | $72.32 | $72.58 | 1.05M |
| 10/21/2025 | $72.34 | $75.13 | $71.79 | $74.66 | 931,414 |