Procore Technologies, Inc. Common Stock (PCOR)

Historical Prices For Procore Technologies, Inc. Common Stock (PCOR)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	62.66	64.31	62.59	63.74	1,082,219	63.74
4/24/2025	60.77	63.43	60.66	62.99	1,730,008	62.99
4/23/2025	60.02	63.44	59.98	60.28	2,312,691	60.28
4/22/2025	57.01	57.97	56.04	57.23	1,214,643	57.23
4/21/2025	57.29	58.20	55.36	56.26	1,173,401	56.26
4/17/2025	59.49	59.49	57.95	58.35	1,030,896	58.35
4/16/2025	59.36	61.03	58.81	59.86	962,882	59.86
4/15/2025	60.56	62.50	60.20	60.60	869,047	60.60
4/14/2025	61.34	62.28	59.11	60.53	1,187,489	60.53
4/11/2025	60.72	61.07	58.26	60.60	1,305,869	60.60
4/10/2025	62.04	62.68	58.45	60.74	1,948,146	60.74
4/09/2025	55.40	64.83	55.40	63.85	2,619,613	63.85
4/08/2025	60.50	60.90	55.31	56.29	2,749,775	56.29
4/07/2025	55.00	60.39	53.71	58.14	1,761,880	58.14
4/04/2025	59.65	60.05	55.40	57.32	2,503,928	57.32
4/03/2025	63.77	64.63	60.83	62.06	2,746,966	62.06
4/02/2025	65.93	69.99	65.59	68.97	1,155,718	68.97
4/01/2025	66.19	67.83	65.80	67.63	1,243,513	67.63
3/31/2025	64.56	66.60	63.63	66.02	1,176,054	66.02
3/28/2025	68.82	69.08	66.22	66.80	1,246,233	66.80
3/27/2025	69.50	70.31	67.97	69.28	1,242,017	69.28
3/26/2025	72.42	72.61	69.88	69.97	597,528	69.97
3/25/2025	71.93	73.20	71.93	72.35	599,334	72.35
3/24/2025	71.77	72.31	71.25	71.96	534,416	71.96
3/21/2025	68.79	70.53	68.34	70.38	1,122,467	70.38
3/20/2025	69.27	70.64	69.03	69.47	1,034,595	69.47
3/19/2025	68.88	70.91	68.67	69.82	834,205	69.82
3/18/2025	68.88	69.96	68.15	68.61	1,282,205	68.61
3/17/2025	67.78	70.70	67.78	69.67	1,047,544	69.67
3/14/2025	67.00	69.07	66.86	68.13	2,052,670	68.13
3/13/2025	67.90	68.42	65.53	65.77	2,208,988	65.77
3/12/2025	66.21	68.35	65.22	67.54	3,015,052	67.54
3/11/2025	65.50	66.21	62.79	65.21	4,524,348	65.21
3/10/2025	71.21	72.05	68.62	69.18	1,334,266	69.18
3/07/2025	71.93	73.82	69.18	73.26	1,261,564	73.26
3/06/2025	75.97	75.97	72.09	72.17	909,900	72.17
3/05/2025	74.38	76.62	73.83	76.41	1,009,975	76.41
3/04/2025	73.49	76.14	71.86	74.34	1,753,244	74.34
3/03/2025	77.05	78.16	73.54	74.26	1,277,383	74.26
2/28/2025	75.60	76.90	74.87	76.47	2,137,324	76.47
2/27/2025	79.45	79.56	75.75	75.92	1,112,146	75.92
2/26/2025	79.57	80.56	78.37	78.55	1,055,392	78.55
2/25/2025	80.29	80.43	77.55	78.91	974,337	78.91
2/24/2025	82.42	82.42	77.68	80.43	1,468,052	80.43
2/21/2025	84.23	84.77	81.84	82.25	1,628,387	82.25
2/20/2025	85.70	85.75	81.85	83.05	2,519,899	83.05
2/19/2025	87.00	88.50	85.31	86.48	2,314,253	86.48
2/18/2025	87.57	88.92	86.69	88.33	3,288,617	88.33
2/14/2025	81.05	87.90	77.61	87.50	4,581,642	87.50
2/13/2025	74.42	75.22	73.26	75.10	2,173,124	75.10
2/12/2025	73.82	74.91	73.47	74.29	1,216,842	74.29
2/11/2025	75.09	77.05	74.47	74.80	1,325,981	74.80
2/10/2025	76.64	77.69	75.65	76.30	1,165,427	76.30
2/07/2025	76.93	77.60	75.28	75.45	1,078,558	75.45
2/06/2025	77.63	77.63	75.02	76.25	1,644,027	76.25
2/05/2025	78.01	78.05	77.00	77.44	1,162,702	77.44
2/04/2025	78.44	78.78	77.28	77.62	869,867	77.62
2/03/2025	77.19	78.67	76.49	78.02	981,986	78.02
1/31/2025	81.46	81.92	78.78	79.56	1,283,939	79.56
1/30/2025	80.69	81.63	79.93	80.10	763,861	80.10
1/29/2025	81.69	82.47	79.35	80.44	963,736	80.44
1/28/2025	79.56	83.07	78.32	81.78	1,826,325	81.78
1/27/2025	76.39	79.86	75.46	79.43	1,101,954	79.43