MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCOR — Procore Technologies, Inc.
NYSEProcore Technologies, Inc.
$54.80
+0.41(+0.75%)
- O
- 54.04
- H
- 55.26
- L
- 53.59
- V
- 2.99M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$54.80
Period Return-14.03%
Period High$82.32
Period Low$38.03
Avg Daily Volume2.14M
Total Trading Days365
PCOR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $54.04 | $55.26 | $53.59 | $54.80 | +$0.41 | +0.75% | 2,990,750 | $54.74 | $53.59 $55.26 |
| Oct 6, 2026 | $54.22 | $55.35 | $53.78 | $54.39 | +$0.21 | +0.39% | 2,642,874 | $54.54 | $53.78 $55.35 |
| Oct 5, 2026 | $53.69 | $55.59 | $52.35 | $54.18 | +$3.23 | +6.34% | 5,148,867 | $54.30 | $52.35 $55.59 |
| Oct 2, 2026 | $52.30 | $52.48 | $50.65 | $50.95 | $-0.71 | -1.37% | 1,479,568 | $51.07 | $50.65 $52.48 |
| Oct 1, 2026 | $53.13 | $53.29 | $51.51 | $51.66 | $-0.06 | -0.12% | 2,393,532 | $52.03 | $51.51 $53.29 |
| Sep 30, 2026 | $49.84 | $51.93 | $49.66 | $51.72 | +$2.18 | +4.40% | 2,850,622 | $51.43 | $49.66 $51.93 |
| Sep 29, 2026 | $48.86 | $49.94 | $48.00 | $49.54 | +$0.48 | +0.98% | 3,865,311 | $48.87 | $48.00 $49.94 |
| Sep 28, 2026 | $48.26 | $49.30 | $47.27 | $49.06 | $-0.24 | -0.49% | 2,790,837 | $49.01 | $47.27 $49.30 |
| Sep 25, 2026 | $48.76 | $49.94 | $48.73 | $49.30 | $-0.20 | -0.40% | 2,943,777 | $49.34 | $48.73 $49.94 |
| Sep 24, 2026 | $51.91 | $51.91 | $47.87 | $49.50 | $-1.56 | -3.06% | 5,370,585 | $49.14 | $47.87 $51.91 |
| Sep 23, 2026 | $51.23 | $52.07 | $50.56 | $51.06 | +$0.21 | +0.41% | 1,434,121 | $51.26 | $50.56 $52.07 |
| Sep 22, 2026 | $52.55 | $52.65 | $49.50 | $50.85 | $-0.84 | -1.63% | 1,862,710 | $50.48 | $49.50 $52.65 |
| Sep 21, 2026 | $51.79 | $52.12 | $50.70 | $51.69 | +$0.42 | +0.82% | 1,732,282 | $51.67 | $50.70 $52.12 |
| Sep 18, 2026 | $51.99 | $51.99 | $50.81 | $51.27 | $-0.48 | -0.93% | 2,818,129 | $51.22 | $50.81 $51.99 |
| Sep 17, 2026 | $51.98 | $52.69 | $51.06 | $51.75 | $-0.22 | -0.42% | 2,078,264 | $51.86 | $51.06 $52.69 |
| Sep 16, 2026 | $51.89 | $53.12 | $51.80 | $51.97 | $-0.59 | -1.12% | 2,268,831 | $52.21 | $51.80 $53.12 |
| Sep 15, 2026 | $56.04 | $56.76 | $52.43 | $52.56 | $-4.18 | -7.37% | 3,265,823 | $53.79 | $52.43 $56.76 |
| Sep 14, 2026 | $54.76 | $56.87 | $54.47 | $56.74 | +$3.48 | +6.53% | 1,908,882 | $56.29 | $54.47 $56.87 |
| Sep 11, 2026 | $53.05 | $53.94 | $52.64 | $53.26 | +$0.05 | +0.09% | 3,179,019 | $53.30 | $52.64 $53.94 |
| Sep 10, 2026 | $53.00 | $54.20 | $52.38 | $53.21 | $-0.92 | -1.70% | 2,909,803 | $53.29 | $52.38 $54.20 |
| Sep 9, 2026 | $55.94 | $55.94 | $53.96 | $54.13 | $-2.05 | -3.65% | 2,491,483 | $54.38 | $53.96 $55.94 |
| Sep 8, 2026 | $57.40 | $57.40 | $55.17 | $56.18 | $-1.83 | -3.15% | 2,508,533 | $56.05 | $55.17 $57.40 |
| Sep 4, 2026 | $59.50 | $59.50 | $56.47 | $58.01 | $-2.58 | -4.26% | 3,048,392 | $57.56 | $56.47 $59.50 |
| Sep 3, 2026 | $60.78 | $62.03 | $60.33 | $60.59 | +$1.10 | +1.85% | 1,988,343 | $60.86 | $60.33 $62.03 |
| Sep 2, 2026 | $59.86 | $60.74 | $59.15 | $59.49 | $-0.87 | -1.44% | 2,824,895 | $59.81 | $59.15 $60.74 |
| Sep 1, 2026 | $61.75 | $62.72 | $60.28 | $60.36 | $-2.36 | -3.76% | 1,527,270 | $60.78 | $60.28 $62.72 |
| Aug 31, 2026 | $63.87 | $63.87 | $62.25 | $62.72 | $-1.00 | -1.57% | 2,249,770 | $62.80 | $62.25 $63.87 |
| Aug 28, 2026 | $63.50 | $64.79 | $63.09 | $63.72 | +$0.02 | +0.03% | 1,465,141 | $63.91 | $63.09 $64.79 |
| Aug 27, 2026 | $61.79 | $64.53 | $61.40 | $63.70 | +$3.27 | +5.41% | 3,871,203 | $63.41 | $61.40 $64.53 |
| Aug 26, 2026 | $59.48 | $61.02 | $59.01 | $60.43 | $-0.18 | -0.30% | 3,123,649 | $60.52 | $59.01 $61.02 |