PCOR - PROCORE TECHNOLOGIES, INC.
56.85
0.670 1.179%
Share volume: 1,322,141
Last Updated: 04-22-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$56.18
0.67
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $56.79 | $56.79 | $57.50 | $57.50 | $55.96 | $55.96 | $56.85 | $56.85 | 1,322,141 | $1,322,141.00 |
| 04-21-2026 | $56.01 | $56.01 | $58.38 | $58.38 | $55.49 | $55.49 | $56.18 | $56.18 | 1,452,384 | $1,452,384.00 |
| 04-20-2026 | $55.08 | $55.08 | $56.22 | $56.22 | $54.74 | $54.74 | $55.71 | $55.71 | 1,580,945 | $1,580,945.00 |
| 04-17-2026 | $54.86 | $54.86 | $55.60 | $55.60 | $54.10 | $54.10 | $55.44 | $55.44 | 1,905,981 | $1,905,981.00 |
| 04-16-2026 | $53.92 | $53.92 | $54.15 | $54.15 | $52.57 | $52.57 | $53.65 | $53.65 | 2,107,611 | $2,107,611.00 |
| 04-15-2026 | $50.34 | $50.34 | $53.03 | $53.03 | $49.46 | $49.46 | $52.39 | $52.39 | 3,406,485 | $3,406,485.00 |
| 04-14-2026 | $51.00 | $51.00 | $51.79 | $51.79 | $49.12 | $49.12 | $49.60 | $49.60 | 2,343,409 | $2,343,409.00 |
| 04-13-2026 | $47.32 | $47.32 | $50.55 | $50.55 | $46.96 | $46.96 | $50.39 | $50.39 | 3,102,609 | $3,102,609.00 |
| 04-10-2026 | $49.70 | $49.70 | $49.99 | $49.99 | $46.64 | $46.64 | $47.19 | $47.19 | 4,176,890 | $4,176,890.00 |
| 04-09-2026 | $54.32 | $54.32 | $54.32 | $54.32 | $49.84 | $49.84 | $49.92 | $49.92 | 3,436,794 | $3,436,794.00 |