Procore Technologies Inc (PCOR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 56.46 | 57.87 | 56.16 | 57.06 | +2.40% | 2,767,300 |
| 2026-08-06 | 54.47 | 55.74 | 53.52 | 55.72 | +0.05% | 1,818,100 |
| 2026-08-05 | 56.35 | 56.42 | 54.26 | 55.69 | -0.38% | 3,375,400 |
| 2026-08-04 | 54.88 | 56.75 | 54.14 | 55.90 | +1.16% | 14,728,200 |
| 2026-08-03 | 53.58 | 57.18 | 53.16 | 55.26 | +0.89% | 3,551,800 |
| 2026-07-31 | 53.81 | 56.05 | 52.90 | 54.77 | +1.82% | 5,342,500 |
| 2026-07-30 | 56.00 | 56.00 | 50.00 | 53.79 | +7.24% | 7,605,900 |
| 2026-07-29 | 48.71 | 50.59 | 48.71 | 50.16 | +2.70% | 4,173,100 |
| 2026-07-28 | 47.00 | 49.16 | 47.00 | 48.84 | +4.85% | 3,131,900 |
| 2026-07-27 | 43.82 | 46.83 | 43.48 | 46.58 | +8.76% | 2,543,000 |
| 2026-07-24 | 42.15 | 43.14 | 41.69 | 42.83 | +4.26% | 1,633,100 |
| 2026-07-23 | 42.52 | 42.61 | 41.08 | 41.08 | -1.37% | 1,206,600 |
| 2026-07-22 | 43.86 | 44.40 | 41.03 | 41.65 | -6.02% | 4,246,379 |
| 2026-07-21 | 44.99 | 46.89 | 44.15 | 44.32 | -4.21% | 3,162,900 |
| 2026-07-20 | 44.94 | 46.78 | 44.83 | 46.27 | +0.70% | 3,258,900 |
| 2026-07-17 | 44.85 | 46.61 | 44.00 | 45.95 | +1.82% | 3,720,400 |
| 2026-07-16 | 44.22 | 45.44 | 42.73 | 45.13 | +3.56% | 4,184,000 |
| 2026-07-15 | 43.76 | 45.32 | 43.42 | 43.58 | +1.25% | 2,877,300 |
| 2026-07-14 | 41.83 | 44.04 | 41.20 | 43.04 | -2.25% | 1,709,400 |
| 2026-07-13 | 43.99 | 45.00 | 43.01 | 44.03 | +1.62% | 1,773,000 |
| 2026-07-10 | 45.26 | 45.44 | 43.26 | 43.33 | -1.57% | 1,861,800 |
| 2026-07-09 | 42.41 | 44.18 | 42.30 | 44.02 | +0.39% | 1,627,800 |
| 2026-07-08 | 43.90 | 44.30 | 43.10 | 43.85 | -1.95% | 2,346,300 |
| 2026-07-07 | 45.00 | 45.68 | 44.21 | 44.72 | +1.54% | 2,504,900 |
| 2026-07-06 | 43.13 | 44.69 | 42.91 | 44.04 | +0.16% | 3,096,100 |
| 2026-07-02 | 41.92 | 44.31 | 41.73 | 43.97 | +4.34% | 3,795,200 |
| 2026-07-01 | 41.92 | 43.32 | 41.64 | 42.14 | +3.74% | 3,428,400 |
| 2026-06-30 | 40.23 | 40.92 | 39.59 | 40.62 | -0.93% | 4,079,400 |
| 2026-06-29 | 42.77 | 43.51 | 40.90 | 41.00 | -2.17% | 3,406,500 |
| 2026-06-26 | 38.54 | 41.93 | 38.49 | 41.91 | +9.43% | 6,302,700 |
| 2026-06-25 | 38.74 | 39.42 | 38.03 | 38.30 | -1.79% | 3,358,300 |
| 2026-06-24 | 38.91 | 39.91 | 38.69 | 39.00 | +0.18% | 8,518,500 |
| 2026-06-23 | 39.75 | 39.75 | 38.58 | 38.93 | -0.15% | 2,630,600 |
| 2026-06-22 | 39.05 | 40.46 | 38.34 | 38.99 | -2.50% | 3,443,500 |
| 2026-06-18 | 39.74 | 40.32 | 38.71 | 39.99 | -0.27% | 2,718,400 |
| 2026-06-17 | 41.97 | 42.26 | 40.04 | 40.10 | -4.09% | 4,179,600 |
| 2026-06-16 | 42.24 | 42.66 | 40.87 | 41.81 | -1.39% | 3,466,100 |
| 2026-06-15 | 42.81 | 43.41 | 42.22 | 42.40 | +0.09% | 2,078,400 |
| 2026-06-12 | 42.20 | 42.58 | 40.74 | 42.36 | +0.38% | 3,323,900 |
| 2026-06-11 | 42.85 | 43.32 | 41.70 | 42.20 | -3.08% | 3,257,900 |
| 2026-06-10 | 44.42 | 45.73 | 43.48 | 43.54 | -4.81% | 2,520,900 |
| 2026-06-09 | 46.34 | 47.62 | 44.70 | 45.74 | -3.52% | 2,858,200 |
| 2026-06-08 | 48.62 | 48.62 | 47.00 | 47.41 | -2.39% | 1,831,200 |
| 2026-06-05 | 50.94 | 52.00 | 48.26 | 48.57 | -4.20% | 1,426,700 |
| 2026-06-04 | 51.87 | 52.67 | 50.45 | 50.70 | +0.10% | 1,118,700 |
| 2026-06-03 | 51.76 | 51.76 | 49.45 | 50.65 | -3.89% | 1,458,600 |
| 2026-06-02 | 53.64 | 54.22 | 51.70 | 52.70 | -4.58% | 2,786,319 |
| 2026-06-01 | 51.27 | 55.25 | 50.00 | 55.23 | +11.60% | 3,920,571 |
| 2026-05-29 | 47.62 | 50.11 | 47.37 | 49.49 | +4.10% | 2,228,200 |
| 2026-05-28 | 47.32 | 48.47 | 46.26 | 47.54 | +1.41% | 2,323,400 |
| 2026-05-27 | 47.16 | 48.84 | 46.57 | 46.88 | -1.43% | 1,569,800 |
| 2026-05-26 | 46.46 | 48.23 | 45.97 | 47.56 | +1.52% | 1,662,900 |
| 2026-05-22 | 46.60 | 47.48 | 46.03 | 46.85 | +1.01% | 2,684,500 |
| 2026-05-21 | 46.62 | 46.88 | 45.32 | 46.38 | -2.44% | 2,392,200 |
| 2026-05-20 | 46.71 | 47.56 | 45.17 | 47.54 | +0.36% | 2,098,400 |
| 2026-05-19 | 49.11 | 49.84 | 46.98 | 47.37 | -1.11% | 2,242,300 |
| 2026-05-18 | 46.08 | 48.62 | 45.80 | 47.90 | +3.39% | 1,885,900 |
| 2026-05-15 | 47.11 | 47.79 | 46.31 | 46.33 | -0.47% | 2,265,100 |
| 2026-05-14 | 45.99 | 47.05 | 45.02 | 46.55 | +1.22% | 2,960,700 |
| 2026-05-13 | 47.31 | 47.47 | 45.54 | 45.99 | -4.37% | 2,852,900 |
| 2026-05-12 | 50.20 | 50.38 | 47.98 | 48.09 | -4.01% | 2,713,400 |
| 2026-05-11 | 52.69 | 53.39 | 49.58 | 50.10 | -5.97% | 2,572,200 |
| 2026-05-08 | 52.49 | 53.47 | 51.95 | 53.28 | -0.43% | 2,777,700 |
| 2026-05-07 | 54.10 | 55.00 | 52.67 | 53.51 | +1.04% | 4,359,500 |
| 2026-05-06 | 54.02 | 54.28 | 52.09 | 52.96 | -3.16% | 4,929,600 |
| 2026-05-05 | 53.36 | 56.08 | 51.88 | 54.69 | -11.93% | 7,317,100 |
| 2026-05-04 | 59.29 | 62.17 | 59.29 | 62.10 | +4.69% | 4,108,200 |
| 2026-05-01 | 58.11 | 60.32 | 57.42 | 59.32 | +4.84% | 2,372,800 |
| 2026-04-30 | 55.42 | 56.64 | 54.50 | 56.58 | +1.07% | 1,981,700 |
| 2026-04-29 | 55.93 | 56.04 | 54.75 | 55.98 | +0.81% | 2,562,900 |
| 2026-04-28 | 56.39 | 57.36 | 54.68 | 55.53 | -0.22% | 2,398,300 |
| 2026-04-27 | 55.21 | 56.70 | 54.94 | 55.65 | +0.45% | 1,831,500 |
| 2026-04-24 | 53.54 | 55.81 | 53.01 | 55.40 | +3.75% | 1,780,500 |
| 2026-04-23 | 54.85 | 55.35 | 52.23 | 53.40 | -6.07% | 2,046,600 |
| 2026-04-22 | 56.79 | 57.50 | 55.96 | 56.85 | +1.19% | 1,324,300 |
| 2026-04-21 | 56.01 | 58.38 | 55.49 | 56.18 | +0.84% | 1,452,400 |
| 2026-04-20 | 55.08 | 56.22 | 54.74 | 55.71 | +0.49% | 1,580,900 |
| 2026-04-17 | 54.86 | 55.60 | 54.10 | 55.44 | +3.34% | 1,906,000 |
| 2026-04-16 | 53.92 | 54.15 | 52.57 | 53.65 | +2.41% | 2,107,600 |
| 2026-04-15 | 50.34 | 53.03 | 49.46 | 52.39 | +5.62% | 3,406,500 |
| 2026-04-14 | 50.99 | 51.79 | 49.12 | 49.60 | -1.57% | 2,343,400 |
| 2026-04-13 | 47.32 | 50.55 | 46.96 | 50.39 | +6.78% | 3,102,600 |
| 2026-04-10 | 49.70 | 49.99 | 46.64 | 47.19 | -5.47% | 4,176,800 |
| 2026-04-09 | 54.32 | 54.32 | 49.84 | 49.92 | -8.71% | 3,436,800 |
| 2026-04-08 | 58.05 | 58.27 | 54.44 | 54.68 | -2.25% | 2,302,300 |
| 2026-04-07 | 57.05 | 57.88 | 55.75 | 55.94 | -2.27% | 1,080,400 |
| 2026-04-06 | 57.78 | 58.08 | 56.39 | 57.24 | -1.34% | 1,179,900 |
| 2026-04-02 | 57.15 | 59.05 | 56.41 | 58.02 | +1.19% | 1,637,600 |
| 2026-04-01 | 57.11 | 57.50 | 55.13 | 57.34 | +0.60% | 1,840,900 |
| 2026-03-31 | 56.25 | 57.89 | 55.31 | 57.00 | +2.22% | 1,010,800 |
| 2026-03-30 | 55.00 | 57.03 | 55.00 | 55.76 | +2.75% | 1,532,600 |
| 2026-03-27 | 56.08 | 56.45 | 53.34 | 54.27 | -5.65% | 2,148,558 |
| 2026-03-26 | 55.61 | 58.41 | 55.08 | 57.52 | +2.82% | 1,145,950 |
| 2026-03-25 | 57.83 | 59.04 | 55.77 | 55.94 | -1.64% | 1,757,127 |
| 2026-03-24 | 58.02 | 58.12 | 55.41 | 56.87 | -3.27% | 1,471,577 |
| 2026-03-23 | 58.33 | 59.67 | 57.55 | 58.79 | +1.14% | 2,126,864 |
| 2026-03-20 | 57.92 | 59.06 | 56.75 | 58.13 | -1.11% | 2,729,582 |
| 2026-03-19 | 58.55 | 60.57 | 58.30 | 58.78 | +0.07% | 1,765,379 |
| 2026-03-18 | 57.83 | 59.60 | 57.31 | 58.74 | -0.44% | 1,944,023 |
| 2026-03-17 | 57.62 | 60.21 | 57.62 | 59.00 | +3.93% | 2,073,587 |
| 2026-03-16 | 57.08 | 57.72 | 56.58 | 56.77 | -0.66% | 2,060,824 |
| 2026-03-13 | 57.13 | 57.85 | 55.55 | 57.15 | +0.21% | 1,942,215 |
| 2026-03-12 | 55.89 | 58.00 | 55.05 | 57.03 | +1.68% | 2,806,911 |
| 2026-03-11 | 56.87 | 57.88 | 54.68 | 56.09 | -2.32% | 3,598,199 |
| 2026-03-10 | 58.41 | 58.90 | 56.26 | 57.42 | -2.20% | 2,069,711 |
| 2026-03-09 | 57.98 | 59.03 | 56.76 | 58.71 | -0.37% | 5,012,112 |
| 2026-03-06 | 58.97 | 59.35 | 57.46 | 58.93 | -0.57% | 2,445,584 |
| 2026-03-05 | 57.70 | 59.67 | 57.70 | 59.27 | +2.35% | 2,453,808 |
| 2026-03-04 | 56.20 | 57.99 | 55.81 | 57.91 | +2.50% | 3,252,871 |
| 2026-03-03 | 54.46 | 57.27 | 53.24 | 56.50 | +1.38% | 2,055,339 |
| 2026-03-02 | 54.34 | 56.18 | 53.66 | 55.73 | +1.25% | 1,897,475 |
| 2026-02-27 | 54.14 | 55.12 | 53.15 | 55.04 | -1.38% | 2,149,125 |
| 2026-02-26 | 53.03 | 56.02 | 52.95 | 55.81 | +5.70% | 2,703,260 |
| 2026-02-25 | 51.39 | 52.94 | 49.98 | 52.80 | +3.75% | 2,815,305 |
| 2026-02-24 | 49.84 | 51.67 | 48.85 | 50.89 | +4.15% | 1,965,613 |
| 2026-02-23 | 51.35 | 51.35 | 48.18 | 48.86 | -6.65% | 2,755,833 |
| 2026-02-20 | 51.92 | 54.48 | 51.51 | 52.34 | +0.62% | 3,139,880 |
| 2026-02-19 | 53.00 | 53.55 | 50.80 | 52.02 | -1.96% | 3,211,834 |
| 2026-02-18 | 53.15 | 53.64 | 52.08 | 53.06 | +1.63% | 2,013,700 |
| 2026-02-17 | 52.42 | 53.14 | 50.53 | 52.21 | -0.25% | 3,136,867 |
| 2026-02-13 | 52.45 | 55.85 | 50.61 | 52.34 | +9.31% | 6,077,297 |
| 2026-02-12 | 48.64 | 49.64 | 46.08 | 47.88 | -1.56% | 3,950,368 |
| 2026-02-11 | 51.95 | 52.14 | 48.10 | 48.64 | -7.26% | 3,650,809 |
| 2026-02-10 | 51.47 | 53.50 | 50.91 | 52.45 | +3.86% | 2,683,189 |
| 2026-02-09 | 50.74 | 51.20 | 49.51 | 50.50 | -1.54% | 2,470,704 |
| 2026-02-06 | 52.67 | 54.07 | 50.51 | 51.29 | -0.81% | 5,115,156 |
| 2026-02-05 | 52.38 | 54.21 | 51.23 | 51.71 | -2.67% | 2,958,425 |
| 2026-02-04 | 50.20 | 53.27 | 49.40 | 53.13 | +4.26% | 6,260,996 |
| 2026-02-03 | 55.55 | 55.55 | 50.47 | 50.96 | -9.96% | 7,799,173 |
| 2026-02-02 | 55.55 | 57.80 | 55.37 | 56.60 | +0.19% | 3,190,593 |
| 2026-01-30 | 56.69 | 57.82 | 55.67 | 56.49 | -0.53% | 3,507,163 |
| 2026-01-29 | 61.24 | 61.24 | 56.51 | 56.79 | -8.70% | 3,216,019 |
| 2026-01-28 | 63.86 | 64.09 | 62.14 | 62.20 | -1.50% | 2,981,233 |
| 2026-01-27 | 65.93 | 65.93 | 62.95 | 63.15 | -4.01% | 1,905,443 |
| 2026-01-26 | 65.77 | 67.26 | 65.72 | 65.79 | +0.23% | 1,581,258 |
| 2026-01-23 | 65.45 | 65.86 | 64.64 | 65.64 | +0.97% | 1,521,523 |
| 2026-01-22 | 63.50 | 65.05 | 63.20 | 65.01 | +3.26% | 1,640,419 |
| 2026-01-21 | 64.62 | 65.02 | 62.92 | 62.96 | -2.30% | 2,191,759 |
| 2026-01-20 | 66.31 | 68.21 | 64.24 | 64.44 | -5.58% | 2,150,364 |
| 2026-01-16 | 70.81 | 71.66 | 67.35 | 68.25 | -3.74% | 2,285,419 |
| 2026-01-15 | 72.37 | 73.19 | 70.22 | 70.90 | -1.32% | 1,743,270 |
| 2026-01-14 | 71.69 | 72.38 | 70.56 | 71.85 | -0.26% | 2,382,025 |
| 2026-01-13 | 73.28 | 74.00 | 71.56 | 72.04 | -2.20% | 1,276,418 |
| 2026-01-12 | 73.51 | 74.69 | 72.57 | 73.66 | +0.33% | 1,014,926 |
| 2026-01-09 | 74.40 | 75.06 | 73.05 | 73.42 | -0.46% | 1,008,444 |
| 2026-01-08 | 74.42 | 75.11 | 72.65 | 73.76 | -1.15% | 923,394 |
| 2026-01-07 | 74.77 | 75.22 | 73.73 | 74.62 | +0.13% | 888,868 |
| 2026-01-06 | 72.71 | 74.69 | 71.23 | 74.52 | +2.22% | 986,241 |
| 2026-01-05 | 72.26 | 73.66 | 71.22 | 72.90 | +4.08% | 1,220,256 |
| 2026-01-02 | 72.99 | 73.50 | 69.10 | 70.04 | -3.71% | 1,061,354 |
| 2025-12-31 | 73.85 | 73.85 | 72.72 | 72.74 | -1.40% | 867,269 |
| 2025-12-30 | 73.81 | 74.56 | 73.16 | 73.77 | -0.49% | 603,342 |
| 2025-12-29 | 74.65 | 74.84 | 73.69 | 74.13 | -0.54% | 606,442 |
| 2025-12-26 | 74.34 | 74.76 | 73.72 | 74.53 | +0.40% | 449,628 |
| 2025-12-24 | 74.65 | 75.11 | 73.93 | 74.23 | -0.09% | 351,318 |
| 2025-12-23 | 74.86 | 75.26 | 73.54 | 74.30 | -1.13% | 535,021 |
| 2025-12-22 | 74.42 | 76.13 | 74.42 | 75.15 | +1.38% | 912,128 |
| 2025-12-19 | 74.58 | 75.55 | 73.64 | 74.13 | -0.28% | 1,577,695 |
| 2025-12-18 | 74.01 | 75.36 | 73.85 | 74.34 | +1.27% | 835,206 |
| 2025-12-17 | 72.77 | 75.15 | 72.75 | 73.41 | +1.59% | 881,775 |
| 2025-12-16 | 72.24 | 73.20 | 71.47 | 72.26 | -0.12% | 1,139,484 |
| 2025-12-15 | 74.30 | 74.53 | 72.11 | 72.35 | -2.82% | 1,398,990 |
| 2025-12-12 | 76.21 | 76.33 | 74.10 | 74.45 | -3.10% | 1,050,467 |
| 2025-12-11 | 76.53 | 77.70 | 75.00 | 76.83 | -0.14% | 1,082,298 |
| 2025-12-10 | 77.58 | 78.50 | 76.67 | 76.94 | -0.86% | 1,462,369 |
| 2025-12-09 | 76.81 | 78.94 | 75.92 | 77.61 | +0.15% | 1,363,266 |
| 2025-12-08 | 77.52 | 78.14 | 76.39 | 77.49 | -0.10% | 1,457,859 |
| 2025-12-05 | 75.86 | 78.23 | 74.99 | 77.57 | +1.02% | 1,802,788 |
| 2025-12-04 | 76.50 | 76.92 | 74.89 | 76.79 | +1.15% | 986,893 |
| 2025-12-03 | 75.03 | 76.00 | 74.36 | 75.92 | +0.88% | 1,189,078 |
| 2025-12-02 | 76.00 | 76.70 | 74.77 | 75.26 | +0.16% | 1,053,894 |
| 2025-12-01 | 73.30 | 76.28 | 73.25 | 75.14 | +1.46% | 1,413,660 |
| 2025-11-28 | 73.98 | 74.53 | 73.38 | 74.06 | +0.31% | 500,558 |
| 2025-11-26 | 73.79 | 75.30 | 73.65 | 73.83 | +0.03% | 896,392 |
| 2025-11-25 | 72.00 | 74.35 | 71.58 | 73.81 | +2.27% | 1,277,817 |
| 2025-11-24 | 71.49 | 72.73 | 70.92 | 72.17 | +1.52% | 1,003,387 |
| 2025-11-21 | 69.35 | 71.75 | 68.80 | 71.09 | +2.30% | 2,117,200 |
| 2025-11-20 | 73.19 | 73.99 | 69.37 | 69.49 | -3.14% | 1,146,722 |
| 2025-11-19 | 72.51 | 73.24 | 70.66 | 71.74 | -1.82% | 1,507,134 |
| 2025-11-18 | 71.61 | 73.48 | 71.00 | 73.07 | +0.63% | 1,763,078 |
| 2025-11-17 | 75.15 | 75.16 | 71.89 | 72.61 | -3.82% | 1,168,309 |
| 2025-11-14 | 73.88 | 77.04 | 73.55 | 75.49 | +0.17% | 1,631,233 |
| 2025-11-13 | 76.65 | 77.23 | 74.66 | 75.36 | -3.47% | 1,867,523 |
| 2025-11-12 | 78.99 | 80.41 | 77.09 | 78.07 | -0.99% | 987,929 |
| 2025-11-11 | 79.00 | 79.65 | 78.48 | 78.85 | -0.39% | 1,526,166 |
| 2025-11-10 | 79.91 | 80.00 | 78.24 | 79.16 | -0.55% | 1,488,404 |
| 2025-11-07 | 78.49 | 79.91 | 76.62 | 79.60 | +0.64% | 1,361,323 |
| 2025-11-06 | 77.07 | 82.31 | 75.95 | 79.09 | +10.55% | 5,101,427 |
| 2025-11-05 | 71.36 | 72.22 | 70.04 | 71.54 | +1.20% | 2,166,173 |
| 2025-11-04 | 72.66 | 73.68 | 70.48 | 70.69 | -4.73% | 1,320,651 |
| 2025-11-03 | 73.89 | 75.00 | 72.96 | 74.20 | +0.51% | 1,499,053 |
| 2025-10-31 | 72.30 | 74.25 | 72.22 | 73.82 | +2.53% | 1,251,625 |
| 2025-10-30 | 71.53 | 73.65 | 71.11 | 72.00 | +0.22% | 1,304,505 |
| 2025-10-29 | 73.74 | 74.02 | 71.64 | 71.84 | -3.13% | 1,379,767 |
| 2025-10-28 | 74.53 | 75.05 | 73.98 | 74.16 | -0.39% | 944,700 |
| 2025-10-27 | 75.83 | 75.91 | 74.00 | 74.45 | -0.71% | 780,900 |
| 2025-10-24 | 74.52 | 75.58 | 74.29 | 74.98 | +2.03% | 944,100 |
| 2025-10-23 | 73.29 | 73.97 | 72.72 | 73.49 | +1.25% | 700,700 |
| 2025-10-22 | 73.95 | 74.85 | 72.31 | 72.58 | -2.79% | 1,047,300 |
| 2025-10-21 | 72.34 | 75.13 | 71.79 | 74.66 | +3.15% | 931,400 |
| 2025-10-20 | 72.00 | 74.11 | 71.14 | 72.38 | +3.34% | 1,059,600 |
| 2025-10-17 | 69.91 | 71.25 | 69.53 | 70.04 | -0.82% | 1,015,300 |
| 2025-10-16 | 73.58 | 75.44 | 70.25 | 70.62 | -2.93% | 649,500 |
| 2025-10-15 | 72.60 | 73.21 | 71.84 | 72.75 | +0.66% | 657,200 |
| 2025-10-14 | 70.90 | 73.27 | 69.92 | 72.27 | +0.70% | 625,500 |
| 2025-10-13 | 70.58 | 72.10 | 69.41 | 71.77 | +3.13% | 952,900 |
| 2025-10-10 | 75.58 | 75.58 | 69.37 | 69.59 | -6.88% | 1,341,800 |
| 2025-10-09 | 74.40 | 75.61 | 73.69 | 74.73 | +0.39% | 1,140,600 |
| 2025-10-08 | 72.28 | 74.53 | 71.71 | 74.44 | +4.24% | 955,800 |
| 2025-10-07 | 73.14 | 73.58 | 69.64 | 71.41 | -2.37% | 793,300 |
| 2025-10-06 | 73.02 | 74.49 | 71.83 | 73.14 | +0.62% | 754,000 |
| 2025-10-03 | 72.34 | 73.10 | 71.24 | 72.69 | +1.34% | 1,253,300 |
| 2025-10-02 | 71.24 | 72.37 | 70.29 | 71.73 | +1.20% | 1,172,900 |
| 2025-10-01 | 72.80 | 73.83 | 70.54 | 70.88 | -2.80% | 1,960,600 |
| 2025-09-30 | 75.00 | 75.00 | 71.07 | 72.92 | -2.57% | 1,927,300 |
| 2025-09-29 | 74.01 | 75.28 | 73.64 | 74.84 | +1.98% | 1,081,000 |
| 2025-09-26 | 72.00 | 73.63 | 71.44 | 73.39 | +2.34% | 1,189,200 |
| 2025-09-25 | 72.00 | 72.22 | 70.94 | 71.71 | -1.39% | 1,760,200 |
| 2025-09-24 | 73.57 | 74.78 | 72.17 | 72.72 | -1.65% | 2,789,600 |
| 2025-09-23 | 72.50 | 77.14 | 72.06 | 73.94 | +5.01% | 3,787,700 |
| 2025-09-22 | 71.02 | 71.20 | 70.15 | 70.41 | -1.26% | 1,037,800 |
| 2025-09-19 | 73.07 | 73.14 | 71.18 | 71.31 | -1.88% | 2,291,000 |
| 2025-09-18 | 73.58 | 74.39 | 71.57 | 72.68 | +0.17% | 1,531,900 |
| 2025-09-17 | 72.00 | 73.98 | 71.71 | 72.56 | +1.17% | 1,212,000 |
| 2025-09-16 | 71.03 | 71.85 | 70.11 | 71.72 | +1.00% | 1,111,400 |
| 2025-09-15 | 69.87 | 71.29 | 69.58 | 71.01 | +2.03% | 888,100 |
| 2025-09-12 | 70.58 | 71.00 | 69.55 | 69.60 | -1.42% | 1,248,400 |
| 2025-09-11 | 68.98 | 71.03 | 68.76 | 70.60 | +3.19% | 1,294,500 |
| 2025-09-10 | 70.08 | 70.83 | 68.33 | 68.42 | -2.30% | 1,100,600 |
| 2025-09-09 | 70.91 | 71.00 | 69.44 | 70.03 | -1.19% | 1,241,700 |
| 2025-09-08 | 70.18 | 71.02 | 69.46 | 70.87 | +1.06% | 1,359,300 |
| 2025-09-05 | 69.90 | 71.67 | 69.41 | 70.13 | +1.39% | 2,090,900 |
| 2025-09-04 | 67.99 | 69.66 | 67.20 | 69.17 | +0.80% | 1,044,900 |
| 2025-09-03 | 67.67 | 68.67 | 67.13 | 68.62 | +1.46% | 1,296,300 |
| 2025-09-02 | 67.92 | 68.78 | 67.21 | 67.63 | -2.70% | 1,696,500 |
| 2025-08-29 | 69.85 | 70.49 | 69.22 | 69.51 | -0.53% | 1,087,900 |
| 2025-08-28 | 68.23 | 70.03 | 67.90 | 69.88 | +3.08% | 1,029,400 |
| 2025-08-27 | 65.65 | 67.92 | 65.65 | 67.79 | +3.70% | 1,218,800 |
| 2025-08-26 | 66.48 | 67.35 | 65.37 | 65.37 | -1.64% | 2,106,900 |
| 2025-08-25 | 67.84 | 67.84 | 66.42 | 66.46 | -1.99% | 1,382,300 |
| 2025-08-22 | 64.80 | 68.88 | 64.69 | 67.81 | +4.84% | 2,906,300 |
| 2025-08-21 | 63.85 | 64.82 | 63.34 | 64.68 | +0.59% | 1,480,400 |
| 2025-08-20 | 64.99 | 65.50 | 63.82 | 64.30 | -1.59% | 1,538,500 |
| 2025-08-19 | 66.22 | 66.98 | 65.27 | 65.34 | -1.16% | 894,900 |
| 2025-08-18 | 65.26 | 66.14 | 65.26 | 66.11 | +1.30% | 737,100 |
| 2025-08-15 | 64.78 | 65.80 | 64.68 | 65.26 | +0.93% | 1,390,800 |
| 2025-08-14 | 64.88 | 65.36 | 63.72 | 64.66 | -1.55% | 1,429,400 |
| 2025-08-13 | 63.27 | 65.81 | 62.60 | 65.68 | +4.37% | 1,685,500 |
| 2025-08-12 | 61.95 | 63.33 | 61.14 | 62.93 | +2.13% | 1,664,317 |
| 2025-08-11 | 62.29 | 63.08 | 60.55 | 61.62 | -1.12% | 2,378,477 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+14.22%). Worst month: Apr (-8.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Procore Technologies Inc's (PCOR) latest close?
57.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is PCOR's 52-week high and low?
82.31 high and 38.03 low over the trailing 52 weeks, as of 2026-08-07.
What is Procore Technologies Inc's strongest and weakest month historically?
Historically, PCOR's strongest calendar month has been Jul (average +14.22%) and its weakest Apr (average -8.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.