Procore Technologies Stock Price History
NYSE: PCORTechnologyComputer Software: Prepackaged SoftwareUSD
56.21+1.43 (+2.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PCOR price history at a glance
The price history for Procore Technologies (PCOR) on this page begins on May 17, 2021, when the stock closed at $88.62; it most recently closed at $56.21 on October 5, 2026. The highest price in this record is $108.75, reached on August 2, 2021; the latest close is 48.3% below that peak. Across the 4 complete calendar years in the table, PCOR finished higher in 2 and lower in 2. Its best year was 2023 (+46.7%) and its worst was 2022 (-41.0%).
Over roughly 5 years the share price changed -36.6%, a -8.1% compound annual price return (excluding dividends). In the last 12 months alone, PCOR has lost 24.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $108.75
- Date of high
- Aug 2, 2021
- Low since 2021
- $38.03
- Date of low
- Jun 22, 2026
- 52-week high
- $82.32
- 52-week low
- $38.03
- IPO year
- 2021
- Last close
- $56.21
PCOR returns
1 week
+10.32%
1 month
+3.84%
3 months
+29.73%
6 months
+19.11%
Year to date
-22.72%
1 year
-24.78%
3 years
-17.09%
5 years
-40.99%
PCOR price return, excluding dividends.
PCOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.21 | -19.75% |
| 2025 | 70.04 | -9.09% |
| 2024 | 77.04 | +11.30% |
| 2023 | 69.22 | +46.71% |
| 2022 | 47.18 | -41.00% |
| 2021* | 79.97 | -9.76% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PCOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.16 | 56.25 | 54.61 | 56.21 | +2.61% | |
| 54.52 | 55.15 | 53.85 | 54.78 | -0.04% | |
| 54.04 | 55.26 | 53.59 | 54.80 | +0.75% | |
| 54.22 | 55.35 | 53.78 | 54.39 | +0.39% | |
| 53.69 | 55.59 | 52.35 | 54.18 | +6.34% | |
| 52.30 | 52.48 | 50.65 | 50.95 | -1.37% | |
| 53.13 | 53.29 | 51.51 | 51.66 | -0.12% | |
| 49.84 | 51.93 | 49.66 | 51.72 | +4.40% | |
| 48.86 | 49.94 | 48.00 | 49.54 | +0.98% | |
| 48.26 | 49.30 | 47.27 | 49.06 | -0.49% | |
| 48.76 | 49.94 | 48.73 | 49.30 | -0.40% | |
| 51.91 | 51.91 | 47.87 | 49.50 | -3.06% | |
| 51.23 | 52.07 | 50.56 | 51.06 | +0.41% | |
| 52.55 | 52.65 | 49.50 | 50.85 | -1.63% | |
| 51.79 | 52.12 | 50.70 | 51.69 | +0.82% | |
| 51.99 | 51.99 | 50.81 | 51.27 | -0.93% | |
| 51.98 | 52.69 | 51.06 | 51.75 | -0.42% | |
| 51.89 | 53.12 | 51.80 | 51.97 | -1.12% | |
| 56.04 | 56.76 | 52.43 | 52.56 | -7.37% | |
| 54.76 | 56.87 | 54.47 | 56.74 | +6.53% | |
| 53.05 | 53.94 | 52.64 | 53.26 | +0.09% | |
| 53.00 | 54.20 | 52.38 | 53.21 | -1.70% | |
| 55.94 | 55.94 | 53.96 | 54.13 | -3.65% | |
| 57.40 | 57.40 | 55.17 | 56.18 | -3.15% | |
| 59.50 | 59.50 | 56.47 | 58.01 | -4.26% | |
| 60.78 | 62.03 | 60.33 | 60.59 | +1.85% | |
| 59.86 | 60.74 | 59.15 | 59.49 | -1.44% | |
| 61.75 | 62.72 | 60.28 | 60.36 | -3.76% | |
| 63.87 | 63.87 | 62.25 | 62.72 | -1.57% | |
| 63.50 | 64.79 | 63.09 | 63.72 | +0.03% | |
| 61.79 | 64.53 | 61.40 | 63.70 | +5.41% | |
| 59.48 | 61.02 | 59.01 | 60.43 | -0.30% | |
| 61.18 | 62.21 | 59.91 | 60.61 | -2.38% | |
| 63.15 | 63.68 | 61.85 | 62.09 | -2.21% | |
| 63.35 | 64.00 | 61.96 | 63.49 | +0.33% | |
| 62.46 | 63.75 | 61.80 | 63.28 | +0.57% | |
| 59.85 | 63.04 | 59.85 | 62.92 | +5.06% | |
| 59.04 | 60.69 | 58.62 | 59.89 | +2.59% | |
| 58.88 | 59.40 | 57.65 | 58.38 | -2.37% | |
| 62.21 | 62.40 | 58.89 | 59.80 | -3.81% | |
| 58.01 | 62.35 | 57.16 | 62.17 | +7.23% | |
| 57.45 | 58.40 | 56.72 | 57.98 | -1.29% | |
| 57.90 | 59.26 | 57.02 | 58.74 | +0.95% | |
| 56.39 | 58.31 | 55.95 | 58.19 | +1.98% | |
| 56.46 | 57.87 | 56.16 | 57.06 | +2.40% | |
| 54.47 | 55.74 | 53.52 | 55.72 | +0.05% | |
| 56.35 | 56.43 | 54.26 | 55.69 | -0.38% | |
| 54.88 | 56.75 | 54.14 | 55.90 | +1.16% | |
| 53.58 | 57.18 | 53.16 | 55.26 | +0.89% | |
| 53.81 | 56.05 | 52.90 | 54.77 | +1.82% | |
| 56.00 | 56.00 | 50.00 | 53.79 | +7.24% | |
| 48.71 | 50.59 | 48.71 | 50.16 | +2.70% | |
| 47.00 | 49.16 | 47.00 | 48.84 | +4.85% | |
| 43.82 | 46.83 | 43.48 | 46.58 | +8.76% | |
| 42.15 | 43.14 | 41.69 | 42.83 | +4.26% | |
| 42.52 | 42.61 | 41.08 | 41.08 | -1.37% | |
| 43.86 | 44.40 | 41.04 | 41.65 | -6.02% | |
| 44.99 | 46.89 | 44.15 | 44.32 | -4.21% | |
| 44.94 | 46.78 | 44.83 | 46.27 | +0.70% | |
| 44.85 | 46.61 | 44.00 | 45.95 | +1.82% | |
| 44.22 | 45.44 | 42.73 | 45.13 | +3.56% | |
| 43.76 | 45.32 | 43.43 | 43.58 | +1.25% | |
| 41.83 | 44.04 | 41.20 | 43.04 | -2.25% | |
| 43.99 | 45.00 | 43.01 | 44.03 | +1.62% | |
| 45.26 | 45.44 | 43.26 | 43.33 | -1.57% | |
| 42.41 | 44.18 | 42.30 | 44.02 | +0.39% | |
| 43.90 | 44.30 | 43.10 | 43.85 | -1.95% | |
| 45.00 | 45.68 | 44.21 | 44.72 | +1.54% | |
| 43.13 | 44.69 | 42.91 | 44.04 | +0.16% | |
| 41.92 | 44.31 | 41.73 | 43.97 | +4.34% | |
| 41.92 | 43.32 | 41.64 | 42.14 | +3.74% | |
| 40.23 | 40.93 | 39.59 | 40.62 | -0.93% | |
| 42.77 | 43.51 | 40.90 | 41.00 | -2.17% | |
| 38.54 | 41.93 | 38.49 | 41.91 | +9.43% | |
| 38.74 | 39.42 | 38.03 | 38.30 | -1.79% | |
| 38.91 | 39.91 | 38.69 | 39.00 | +0.18% | |
| 39.75 | 39.75 | 38.58 | 38.93 | -0.15% | |
| 39.05 | 40.46 | 38.34 | 38.99 | -2.50% | |
| 39.74 | 40.32 | 38.71 | 39.99 | -0.27% | |
| 41.97 | 42.26 | 40.04 | 40.10 | -4.09% | |
| 42.24 | 42.66 | 40.87 | 41.81 | -1.39% | |
| 42.81 | 43.41 | 42.22 | 42.40 | +0.09% | |
| 42.20 | 42.58 | 40.75 | 42.36 | +0.38% | |
| 42.85 | 43.32 | 41.70 | 42.20 | -3.08% | |
| 44.42 | 45.73 | 43.49 | 43.54 | -4.81% | |
| 46.34 | 47.62 | 44.70 | 45.74 | -3.52% | |
| 48.62 | 48.62 | 47.00 | 47.41 | -2.39% | |
| 50.94 | 52.00 | 48.26 | 48.57 | -4.20% | |
| 51.87 | 52.67 | 50.46 | 50.70 | +0.10% | |
| 51.76 | 51.76 | 49.45 | 50.65 | -3.89% | |
| 53.64 | 54.22 | 51.70 | 52.70 | -4.58% | |
| 51.27 | 55.25 | 50.00 | 55.23 | +11.60% | |
| 47.62 | 50.11 | 47.37 | 49.49 | +4.10% | |
| 47.32 | 48.47 | 46.26 | 47.54 | +1.41% | |
| 47.16 | 48.84 | 46.57 | 46.88 | -1.43% | |
| 46.46 | 48.23 | 45.97 | 47.56 | +1.52% | |
| 46.60 | 47.48 | 46.03 | 46.85 | +1.01% | |
| 46.62 | 46.88 | 45.32 | 46.38 | -2.44% | |
| 46.71 | 47.56 | 45.17 | 47.54 | +0.36% | |
| 49.11 | 49.84 | 46.98 | 47.37 | -1.11% | |
| 46.08 | 48.62 | 45.80 | 47.90 | +3.39% | |
| 47.11 | 47.79 | 46.31 | 46.33 | -0.47% | |
| 45.99 | 47.05 | 45.02 | 46.55 | +1.22% | |
| 47.31 | 47.47 | 45.54 | 45.99 | -4.37% | |
| 50.20 | 50.38 | 47.98 | 48.09 | -4.01% | |
| 52.69 | 53.39 | 49.58 | 50.10 | -5.97% | |
| 52.49 | 53.47 | 51.95 | 53.28 | -0.43% | |
| 54.10 | 55.00 | 52.67 | 53.51 | +1.04% | |
| 54.03 | 54.29 | 52.09 | 52.96 | -3.16% | |
| 53.36 | 56.08 | 51.89 | 54.69 | -11.93% | |
| 59.29 | 62.17 | 59.29 | 62.10 | +4.69% | |
| 58.11 | 60.32 | 57.42 | 59.32 | +4.84% | |
| 55.42 | 56.64 | 54.50 | 56.58 | +1.07% | |
| 55.93 | 56.04 | 54.75 | 55.98 | +0.81% | |
| 56.39 | 57.36 | 54.68 | 55.53 | -0.22% | |
| 55.21 | 56.70 | 54.94 | 55.65 | +0.45% | |
| 53.54 | 55.81 | 53.01 | 55.40 | +3.75% | |
| 54.85 | 55.35 | 52.23 | 53.40 | -6.07% | |
| 56.79 | 57.50 | 55.96 | 56.85 | +1.19% | |
| 56.01 | 58.38 | 55.49 | 56.18 | +0.84% | |
| 55.08 | 56.22 | 54.74 | 55.71 | +0.49% | |
| 54.86 | 55.60 | 54.10 | 55.44 | +3.34% | |
| 53.92 | 54.15 | 52.57 | 53.65 | +2.41% | |
| 50.34 | 53.03 | 49.46 | 52.39 | +5.62% | |
| 51.00 | 51.79 | 49.12 | 49.60 | -1.57% | |
| 47.32 | 50.55 | 46.96 | 50.39 | +6.78% | |
| 49.70 | 49.99 | 46.64 | 47.19 | -5.47% | |
| 54.32 | 54.32 | 49.84 | 49.92 | -8.71% | |
| 58.05 | 58.27 | 54.44 | 54.68 | -2.25% | |
| 57.05 | 57.88 | 55.75 | 55.94 | -2.27% | |
| 57.78 | 58.08 | 56.39 | 57.24 | -1.34% | |
| 57.15 | 59.05 | 56.41 | 58.02 | +1.19% | |
| 57.11 | 57.50 | 55.13 | 57.34 | +0.60% | |
| 56.25 | 57.89 | 55.31 | 57.00 | +2.22% | |
| 55.00 | 57.03 | 55.00 | 55.76 | +2.75% | |
| 56.08 | 56.45 | 53.34 | 54.27 | -5.65% | |
| 55.61 | 58.41 | 55.08 | 57.52 | +2.82% | |
| 57.83 | 59.04 | 55.77 | 55.94 | -1.64% | |
| 58.02 | 58.12 | 55.41 | 56.87 | -3.27% | |
| 58.33 | 59.67 | 57.55 | 58.79 | +1.14% | |
| 57.92 | 59.06 | 56.75 | 58.13 | -1.11% | |
| 58.55 | 60.57 | 58.31 | 58.78 | +0.07% | |
| 57.83 | 59.60 | 57.31 | 58.74 | -0.44% | |
| 57.62 | 60.21 | 57.62 | 59.00 | +3.93% | |
| 57.08 | 57.72 | 56.58 | 56.77 | -0.66% | |
| 57.13 | 57.85 | 55.55 | 57.15 | +0.21% | |
| 55.89 | 58.00 | 55.05 | 57.03 | +1.68% | |
| 56.87 | 57.88 | 54.68 | 56.09 | -2.32% | |
| 58.41 | 58.90 | 56.26 | 57.42 | -2.20% | |
| 57.98 | 59.03 | 56.76 | 58.71 | -0.37% | |
| 58.97 | 59.35 | 57.46 | 58.93 | -0.57% | |
| 57.70 | 59.67 | 57.70 | 59.27 | +2.35% | |
| 56.20 | 57.99 | 55.81 | 57.91 | +2.50% | |
| 54.46 | 57.28 | 53.25 | 56.50 | +1.38% | |
| 54.34 | 56.18 | 53.66 | 55.73 | +1.25% | |
| 54.14 | 55.12 | 53.15 | 55.04 | -1.38% | |
| 53.03 | 56.02 | 52.95 | 55.81 | +5.70% | |
| 51.39 | 52.94 | 49.98 | 52.80 | +3.75% | |
| 49.84 | 51.67 | 48.85 | 50.89 | +4.15% | |
| 51.35 | 51.35 | 48.18 | 48.86 | -6.65% | |
| 51.92 | 54.48 | 51.51 | 52.34 | +0.62% | |
| 53.00 | 53.56 | 50.80 | 52.02 | -1.96% | |
| 53.15 | 53.64 | 52.08 | 53.06 | +1.63% | |
| 52.42 | 53.14 | 50.53 | 52.21 | -0.25% | |
| 52.45 | 55.85 | 50.61 | 52.34 | +9.31% | |
| 48.64 | 49.64 | 46.08 | 47.88 | -1.56% | |
| 51.95 | 52.14 | 48.10 | 48.64 | -7.26% | |
| 51.47 | 53.50 | 50.91 | 52.45 | +3.86% | |
| 50.74 | 51.20 | 49.51 | 50.50 | -1.54% | |
| 52.67 | 54.07 | 50.51 | 51.29 | -0.81% | |
| 52.38 | 54.21 | 51.23 | 51.71 | -2.67% | |
| 50.20 | 53.27 | 49.40 | 53.13 | +4.26% | |
| 55.55 | 55.55 | 50.47 | 50.96 | -9.96% | |
| 55.55 | 57.80 | 55.37 | 56.60 | +0.19% | |
| 56.69 | 57.82 | 55.68 | 56.49 | -0.53% | |
| 61.24 | 61.24 | 56.51 | 56.79 | -8.70% | |
| 63.86 | 64.09 | 62.14 | 62.20 | -1.50% | |
| 65.93 | 65.93 | 62.95 | 63.15 | -4.01% | |
| 65.77 | 67.26 | 65.72 | 65.79 | +0.23% | |
| 65.45 | 65.86 | 64.64 | 65.64 | +0.97% | |
| 63.50 | 65.05 | 63.20 | 65.01 | +3.26% | |
| 64.62 | 65.02 | 62.92 | 62.96 | -2.30% | |
| 66.31 | 68.21 | 64.24 | 64.44 | -5.58% | |
| 70.81 | 71.66 | 67.35 | 68.25 | -3.74% | |
| 72.37 | 73.19 | 70.22 | 70.90 | -1.32% | |
| 71.69 | 72.38 | 70.56 | 71.85 | -0.26% | |
| 73.28 | 74.00 | 71.56 | 72.04 | -2.20% | |
| 73.51 | 74.69 | 72.57 | 73.66 | +0.33% | |
| 74.40 | 75.06 | 73.05 | 73.42 | -0.46% | |
| 74.42 | 75.11 | 72.65 | 73.76 | -1.15% | |
| 74.77 | 75.22 | 73.73 | 74.62 | +0.13% | |
| 72.71 | 74.69 | 71.23 | 74.52 | +2.22% | |
| 72.26 | 73.66 | 71.22 | 72.90 | +4.08% | |
| 72.99 | 73.50 | 69.10 | 70.04 | -3.71% | |
| 73.85 | 73.85 | 72.72 | 72.74 | -1.40% | |
| 73.81 | 74.56 | 73.16 | 73.77 | -0.49% | |
| 74.65 | 74.84 | 73.69 | 74.13 | -0.54% | |
| 74.34 | 74.76 | 73.72 | 74.53 | +0.40% | |
| 74.65 | 75.11 | 73.93 | 74.23 | -0.09% | |
| 74.86 | 75.26 | 73.54 | 74.30 | -1.13% | |
| 74.42 | 76.13 | 74.42 | 75.15 | +1.38% | |
| 74.58 | 75.55 | 73.64 | 74.13 | -0.28% | |
| 74.01 | 75.36 | 73.85 | 74.34 | +1.27% | |
| 72.77 | 75.15 | 72.76 | 73.41 | +1.59% | |
| 72.24 | 73.20 | 71.47 | 72.26 | -0.12% | |
| 74.30 | 74.53 | 72.11 | 72.35 | -2.82% | |
| 76.21 | 76.33 | 74.10 | 74.45 | -3.10% | |
| 76.53 | 77.70 | 75.00 | 76.83 | -0.14% | |
| 77.58 | 78.50 | 76.67 | 76.94 | -0.86% | |
| 76.81 | 78.94 | 75.92 | 77.61 | +0.15% | |
| 77.52 | 78.14 | 76.40 | 77.49 | -0.10% | |
| 75.86 | 78.23 | 74.99 | 77.57 | +1.02% | |
| 76.50 | 76.92 | 74.89 | 76.79 | +1.15% | |
| 75.03 | 76.00 | 74.36 | 75.92 | +0.88% | |
| 76.00 | 76.70 | 74.77 | 75.26 | +0.16% | |
| 73.30 | 76.28 | 73.25 | 75.14 | +1.46% | |
| 73.98 | 74.53 | 73.38 | 74.06 | +0.31% | |
| 73.79 | 75.30 | 73.65 | 73.83 | +0.03% | |
| 72.00 | 74.35 | 71.58 | 73.81 | +2.27% | |
| 71.49 | 72.73 | 70.92 | 72.17 | +1.52% | |
| 69.35 | 71.75 | 68.80 | 71.09 | +2.30% | |
| 73.19 | 73.99 | 69.37 | 69.49 | -3.14% | |
| 72.51 | 73.24 | 70.66 | 71.74 | -1.82% | |
| 71.61 | 73.48 | 71.00 | 73.07 | +0.63% | |
| 75.15 | 75.16 | 71.90 | 72.61 | -3.82% | |
| 73.88 | 77.04 | 73.55 | 75.49 | +0.17% | |
| 76.65 | 77.23 | 74.66 | 75.36 | -3.47% | |
| 78.99 | 80.41 | 77.09 | 78.07 | -0.99% | |
| 79.00 | 79.65 | 78.48 | 78.85 | -0.39% | |
| 79.91 | 80.00 | 78.24 | 79.16 | -0.55% | |
| 78.49 | 79.91 | 76.62 | 79.60 | +0.64% | |
| 77.07 | 82.32 | 75.95 | 79.09 | +10.55% | |
| 71.36 | 72.22 | 70.04 | 71.54 | +1.20% | |
| 72.66 | 73.68 | 70.48 | 70.69 | -4.73% | |
| 73.89 | 75.00 | 72.96 | 74.20 | +0.51% | |
| 72.30 | 74.25 | 72.22 | 73.82 | +2.53% | |
| 71.53 | 73.65 | 71.11 | 72.00 | +0.22% | |
| 73.74 | 74.02 | 71.65 | 71.84 | -3.13% | |
| 74.53 | 75.05 | 73.98 | 74.16 | -0.39% | |
| 75.83 | 75.91 | 74.01 | 74.45 | -0.71% | |
| 74.52 | 75.59 | 74.29 | 74.98 | +2.03% | |
| 73.29 | 73.97 | 72.72 | 73.49 | +1.25% | |
| 73.95 | 74.85 | 72.32 | 72.58 | -2.79% | |
| 72.34 | 75.13 | 71.79 | 74.66 | +3.15% | |
| 72.00 | 74.11 | 71.14 | 72.38 | +3.34% | |
| 69.91 | 71.25 | 69.53 | 70.04 | -0.82% | |
| 73.59 | 75.45 | 70.26 | 70.62 | -2.93% | |
| 72.60 | 73.21 | 71.84 | 72.75 | +0.66% | |
| 70.90 | 73.27 | 69.92 | 72.27 | +0.70% | |
| 70.58 | 72.10 | 69.41 | 71.77 | +3.13% | |
| 75.58 | 75.58 | 69.37 | 69.59 | -6.88% | |
| 74.40 | 75.61 | 73.69 | 74.73 | +0.39% | |
| 72.28 | 74.53 | 71.71 | 74.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCOR chart for longer ranges.