Procore Technologies, Inc. Common Stock (PCOR)
74.34
+0.08 (0.11%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |