PCOR
PROCORE TECH (PCOR)
NYSE
$50.85+$0.20 (+0.39%)
Price as of Jun 04, 2026 5:48 PM EDT
  • $7.5B
    Market Cap
  • -24.76%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -14.62%
    Low Price$45.99
    High Price$55.23
  • 3 Months
    -10.35%
    Low Price$45.99
    High Price$62.10
  • 1 Year
    -24.76%
    Low Price$45.99
    High Price$79.60
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
51.76
51.76
49.45
50.65
-3.89%
1,457,689
06/02/2026
53.64
54.22
51.70
52.70
-4.58%
2,786,319
06/01/2026
51.27
55.25
50.00
55.23
+11.60%
3,920,571
05/29/2026
47.62
50.11
47.37
49.49
+4.10%
2,228,022
05/28/2026
47.32
48.47
46.26
47.54
+1.41%
2,323,069
05/27/2026
47.16
48.84
46.57
46.88
-1.43%
1,570,627
05/26/2026
46.46
48.23
45.97
47.56
+1.52%
1,662,889
05/22/2026
46.60
47.48
46.03
46.85
+1.01%
2,684,522
05/21/2026
46.62
46.88
45.32
46.38
-2.44%
2,392,234
05/20/2026
46.71
47.56
45.17
47.54
+0.36%
2,098,476
05/19/2026
49.11
49.84
46.98
47.37
-1.11%
2,242,299
05/18/2026
46.08
48.62
45.80
47.90
+3.39%
1,885,887
05/15/2026
47.11
47.79
46.31
46.33
-0.47%
2,265,085
05/14/2026
45.99
47.05
45.02
46.55
+1.22%
2,960,719
05/13/2026
47.31
47.47
45.54
45.99
-4.37%
2,852,918
05/12/2026
50.20
50.38
47.98
48.09
-4.01%
2,713,400
05/11/2026
52.69
53.39
49.58
50.10
-5.97%
2,572,285
05/08/2026
52.49
53.47
51.95
53.28
-0.43%
2,777,717
05/07/2026
54.10
55.00
52.67
53.51
+1.04%
4,359,645
05/06/2026
54.03
54.29
52.09
52.96
-3.16%
4,929,756
05/05/2026
53.36
56.08
51.89
54.69
-11.93%
7,317,396
05/05/2026
$0.34 Earnings
05/04/2026
59.29
62.17
59.29
62.10
+4.69%
4,108,329
05/01/2026
58.11
60.32
57.42
59.32
+4.84%
2,372,962
04/30/2026
55.42
56.64
54.50
56.58
+1.07%
1,981,717
04/29/2026
55.93
56.04
54.75
55.98
+0.81%
2,562,950
04/28/2026
56.39
57.36
54.68
55.53
-0.22%
2,398,296
04/27/2026
55.21
56.70
54.94
55.65
+0.45%
1,831,458
04/24/2026
53.54
55.81
53.01
55.40
+3.75%
1,780,590
04/23/2026
54.85
55.35
52.23
53.40
-6.07%
2,046,617
04/22/2026
56.79
57.50
55.96
56.85
+1.19%
1,324,624
04/21/2026
56.01
58.38
55.49
56.18
+0.84%
1,451,386
04/20/2026
55.08
56.22
54.74
55.71
+0.49%
1,580,833
04/17/2026
54.86
55.60
54.10
55.44
+3.34%
1,905,981
04/16/2026
53.92
54.15
52.57
53.65
+2.41%
2,107,611
04/15/2026
50.34
53.03
49.46
52.39
+5.63%
3,406,485
04/14/2026
51.00
51.79
49.12
49.60
-1.57%
2,343,409
04/13/2026
47.32
50.55
46.96
50.39
+6.78%
3,102,599
04/10/2026
49.70
49.99
46.64
47.19
-5.47%
4,176,745
04/09/2026
54.32
54.32
49.84
49.92
-8.71%
3,436,794
04/08/2026
58.05
58.27
54.44
54.68
-2.25%
2,302,329
04/07/2026
57.05
57.88
55.75
55.94
-2.27%
1,080,529
04/06/2026
57.78
58.08
56.39
57.24
-1.34%
1,179,943
04/02/2026
57.15
59.05
56.41
58.02
+1.19%
1,637,619
04/01/2026
57.11
57.50
55.13
57.34
+0.60%
1,840,956
03/31/2026
56.25
57.89
55.31
57.00
+2.22%
1,010,809
03/30/2026
55.00
57.03
55.00
55.76
+2.75%
1,532,651
03/27/2026
56.08
56.45
53.34
54.27
-5.65%
2,148,558
03/26/2026
55.61
58.41
55.08
57.52
+2.82%
1,145,950
03/25/2026
57.83
59.04
55.77
55.94
-1.64%
1,757,127
03/24/2026
58.02
58.12
55.41
56.87
-3.27%
1,471,577
03/23/2026
58.33
59.67
57.55
58.79
+1.14%
2,126,864
03/20/2026
57.92
59.06
56.75
58.13
-1.11%
2,896,428
03/19/2026
58.55
60.57
58.31
58.78
+0.07%
1,765,379
03/18/2026
57.83
59.60
57.31
58.74
-0.44%
1,944,023
03/17/2026
57.62
60.21
57.62
59.00
+3.93%
2,073,587
03/16/2026
57.08
57.72
56.58
56.77
-0.66%
2,060,824
03/13/2026
57.13
57.85
55.55
57.15
+0.21%
1,942,215
03/12/2026
55.89
58.00
55.05
57.03
+1.68%
2,806,911
03/11/2026
56.87
57.88
54.68
56.09
-2.32%
3,598,199
03/10/2026
58.41
58.90
56.26
57.42
-2.20%
2,069,711
03/09/2026
57.98
59.03
56.76
58.71
-0.37%
5,012,112
03/06/2026
58.97
59.35
57.46
58.93
-0.57%
2,445,584
03/05/2026
57.70
59.67
57.70
59.27
+2.35%
2,453,808
03/04/2026
56.20
57.99
55.81
57.91
+2.50%
3,252,871
03/03/2026
54.46
57.28
53.25
56.50
+1.38%
2,055,339
03/02/2026
54.34
56.18
53.66
55.73
+1.25%
1,897,475
02/27/2026
54.14
55.12
53.15
55.04
-1.38%
2,149,125
02/26/2026
53.03
56.02
52.95
55.81
+5.70%
2,703,260
02/25/2026
51.39
52.94
49.98
52.80
+3.75%
2,815,305
02/24/2026
49.84
51.67
48.85
50.89
+4.15%
1,965,613
02/23/2026
51.35
51.35
48.18
48.86
-6.65%
2,755,833
02/20/2026
51.92
54.48
51.51
52.34
+0.62%
3,139,880
02/19/2026
53.00
53.56
50.80
52.02
-1.96%
3,211,834
02/18/2026
53.15
53.64
52.08
53.06
+1.63%
2,013,700
02/17/2026
52.42
53.14
50.53
52.21
-0.25%
3,136,867
02/13/2026
52.45
55.85
50.61
52.34
+9.31%
6,077,297
02/12/2026
48.64
49.64
46.08
47.88
-1.56%
3,950,368
02/12/2026
$0.37 Earnings
02/11/2026
51.95
52.14
48.10
48.64
-7.26%
3,650,809
02/10/2026
51.47
53.50
50.91
52.45
+3.86%
2,683,189
02/09/2026
50.74
51.20
49.51
50.50
-1.54%
2,470,704
02/06/2026
52.67
54.07
50.51
51.29
-0.81%
5,115,156
02/05/2026
52.38
54.21
51.23
51.71
-2.67%
2,958,425
02/04/2026
50.20
53.27
49.40
53.13
+4.26%
6,260,996
02/03/2026
55.55
55.55
50.47
50.96
-9.96%
7,799,173
02/02/2026
55.55
57.80
55.37
56.60
+0.19%
3,190,593
01/30/2026
56.69
57.82
55.68
56.49
-0.53%
3,507,163
01/29/2026
61.24
61.24
56.51
56.79
-8.70%
3,216,019
01/28/2026
63.86
64.09
62.14
62.20
-1.50%
2,981,233
01/27/2026
65.93
65.93
62.95
63.15
-4.01%
1,905,443
01/26/2026
65.77
67.26
65.72
65.79
+0.23%
1,581,258
01/23/2026
65.45
65.86
64.64
65.64
+0.97%
1,521,523
01/22/2026
63.50
65.05
63.20
65.01
+3.26%
1,640,419
01/21/2026
64.62
65.02
62.92
62.96
-2.30%
2,191,759
01/20/2026
66.31
68.21
64.24
64.44
-5.58%
2,150,364
01/16/2026
70.81
71.66
67.35
68.25
-3.74%
2,285,419
01/15/2026
72.37
73.19
70.22
70.90
-1.32%
1,743,270
01/14/2026
71.69
72.38
70.56
71.85
-0.26%
2,382,025
01/13/2026
73.28
74.00
71.56
72.04
-2.20%
1,276,418