Procore Technologies, Inc. Common Stock (PCOR)
80.70
+0.59 (0.74%)
Procore Technologies is a leading provider of construction management software designed to streamline project communication and efficiency in the building industry
The platform offers a comprehensive suite of tools that facilitate collaboration among project teams, including functionalities for project scheduling, budgeting, document management, and field management. By centralizing project data and improving real-time communication, Procore aims to enhance productivity, reduce risk, and ultimately transform the way construction projects are planned and executed. The company's solutions cater to a variety of stakeholders in the construction sector, including general contractors, subcontractors, and owners, helping them achieve better visibility and control over their construction projects.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/24/2025 | 79.00 | 79.87 | 77.76 | 77.99 | 634,973 | 77.99 |
| 1/23/2025 | 78.46 | 79.10 | 77.33 | 78.42 | 796,952 | 78.42 |
| 1/22/2025 | 79.19 | 79.72 | 78.68 | 78.99 | 743,339 | 78.99 |
| 1/21/2025 | 78.00 | 78.87 | 77.26 | 78.49 | 769,728 | 78.49 |
| 1/17/2025 | 79.11 | 79.17 | 76.95 | 76.98 | 854,568 | 76.98 |
| 1/16/2025 | 76.84 | 78.88 | 76.51 | 78.11 | 805,634 | 78.11 |
| 1/15/2025 | 77.10 | 77.46 | 76.01 | 76.77 | 1,177,286 | 76.77 |
| 1/14/2025 | 75.15 | 75.94 | 74.53 | 74.82 | 965,234 | 74.82 |
| 1/13/2025 | 73.56 | 74.52 | 72.88 | 74.33 | 1,232,574 | 74.33 |
| 1/10/2025 | 74.70 | 75.62 | 74.22 | 74.86 | 1,327,510 | 74.86 |
| 1/08/2025 | 75.56 | 76.78 | 74.70 | 76.32 | 727,942 | 76.32 |
| 1/07/2025 | 78.93 | 78.93 | 75.52 | 75.85 | 932,207 | 75.85 |
| 1/06/2025 | 79.42 | 79.72 | 77.87 | 78.18 | 1,452,059 | 78.18 |
| 1/03/2025 | 75.83 | 77.10 | 75.30 | 77.04 | 1,519,043 | 77.04 |
| 1/02/2025 | 76.13 | 77.18 | 74.58 | 75.17 | 1,084,257 | 75.17 |
| 12/31/2024 | 75.37 | 0.00 | 75.37 | 74.93 | 0 | 74.93 |
| 12/30/2024 | 75.02 | 76.48 | 74.08 | 75.37 | 1,016,682 | 75.37 |
| 12/27/2024 | 77.23 | 77.65 | 75.54 | 76.36 | 1,034,188 | 76.36 |
| 12/26/2024 | 77.27 | 78.53 | 76.97 | 77.90 | 923,257 | 77.90 |
| 12/24/2024 | 76.45 | 77.89 | 75.92 | 77.79 | 733,109 | 77.79 |
| 12/23/2024 | 76.18 | 76.79 | 74.58 | 76.54 | 1,753,675 | 76.54 |
| 12/20/2024 | 74.64 | 76.94 | 74.01 | 76.53 | 3,083,245 | 76.53 |
| 12/19/2024 | 76.72 | 77.80 | 75.21 | 75.31 | 1,264,217 | 75.31 |
| 12/18/2024 | 79.44 | 80.30 | 75.06 | 75.75 | 2,151,757 | 75.75 |
| 12/17/2024 | 77.16 | 80.23 | 77.16 | 79.43 | 1,580,974 | 79.43 |
| 12/16/2024 | 78.40 | 79.60 | 77.18 | 77.70 | 3,053,185 | 77.70 |
| 12/13/2024 | 80.82 | 81.00 | 78.43 | 78.82 | 2,111,860 | 78.82 |
| 12/12/2024 | 81.05 | 83.55 | 80.13 | 81.58 | 1,506,302 | 81.58 |
| 12/11/2024 | 81.34 | 81.73 | 80.23 | 81.17 | 1,620,279 | 81.17 |
| 12/10/2024 | 82.29 | 82.63 | 79.58 | 80.34 | 3,289,092 | 80.34 |
| 12/09/2024 | 84.19 | 84.52 | 82.51 | 82.86 | 1,208,287 | 82.86 |
| 12/06/2024 | 85.64 | 85.74 | 81.49 | 83.00 | 2,917,408 | 83.00 |
| 12/05/2024 | 85.25 | 86.67 | 84.14 | 84.51 | 3,382,010 | 84.51 |
| 12/04/2024 | 83.25 | 86.17 | 83.10 | 85.72 | 6,314,947 | 85.72 |
| 12/03/2024 | 80.75 | 82.83 | 80.50 | 82.67 | 2,848,497 | 82.67 |
| 12/02/2024 | 81.72 | 81.77 | 80.23 | 80.82 | 2,314,117 | 80.82 |
| 11/29/2024 | 81.57 | 82.15 | 80.73 | 81.20 | 1,029,071 | 81.20 |
| 11/27/2024 | 80.36 | 81.51 | 79.66 | 81.45 | 2,170,730 | 81.45 |
| 11/26/2024 | 80.00 | 80.48 | 79.02 | 80.26 | 2,346,272 | 80.26 |
| 11/25/2024 | 77.42 | 81.19 | 77.09 | 80.21 | 4,334,589 | 80.21 |
| 11/22/2024 | 75.50 | 78.30 | 75.31 | 76.68 | 3,603,879 | 76.68 |
| 11/21/2024 | 70.75 | 76.41 | 70.17 | 75.23 | 3,393,513 | 75.23 |
| 11/20/2024 | 69.94 | 70.83 | 68.06 | 70.26 | 1,932,996 | 70.26 |
| 11/19/2024 | 68.43 | 70.28 | 68.02 | 70.04 | 1,427,233 | 70.04 |
| 11/18/2024 | 69.08 | 69.54 | 68.24 | 69.12 | 1,589,817 | 69.12 |
| 11/15/2024 | 71.26 | 71.63 | 68.09 | 69.15 | 2,132,542 | 69.15 |
| 11/14/2024 | 73.01 | 73.64 | 71.54 | 71.61 | 2,177,666 | 71.61 |
| 11/13/2024 | 70.65 | 74.11 | 70.44 | 73.42 | 4,324,440 | 73.42 |
| 11/12/2024 | 70.26 | 71.12 | 70.03 | 70.99 | 1,018,638 | 70.99 |
| 11/11/2024 | 71.00 | 71.32 | 70.17 | 70.61 | 1,217,755 | 70.61 |
| 11/08/2024 | 71.03 | 71.03 | 69.70 | 70.46 | 1,343,838 | 70.46 |
| 11/07/2024 | 71.68 | 72.52 | 70.91 | 71.16 | 2,072,826 | 71.16 |
| 11/06/2024 | 68.31 | 71.75 | 67.78 | 71.38 | 3,075,915 | 71.38 |
| 11/05/2024 | 66.27 | 67.45 | 65.91 | 67.07 | 1,442,944 | 67.07 |
| 11/04/2024 | 66.00 | 67.49 | 65.62 | 66.61 | 1,897,173 | 66.61 |
| 11/01/2024 | 66.09 | 68.93 | 65.45 | 66.63 | 2,387,014 | 66.63 |
| 10/31/2024 | 60.99 | 69.28 | 60.70 | 65.65 | 4,395,766 | 65.65 |