NYSE:PCOR | Historical Stock Price | PROCORE TECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$37.05$46.05$57.23$71.13$88.40$109.862021-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.97$79.97416,200——
2021-12-30$80.97$80.97289,300——
2021-12-29$81.07$81.07437,300——
2021-12-28$81.39$81.39344,800——
2021-12-27$82.53$82.53332,100——
2021-12-23$81.72$81.72314,500——
2021-12-22$80.88$80.88765,800——
2021-12-21$79.27$79.272,246,200——
2021-12-20$75.67$75.671,479,300——
2021-12-17$77.02$77.024,856,300——
2021-12-16$76.77$76.772,058,800——
2021-12-15$79.27$79.272,783,100——
2021-12-14$77.26$77.261,569,500——
2021-12-13$81.20$81.201,297,200——
2021-12-10$82.58$82.58910,900——
2021-12-09$82.02$82.02700,000——
2021-12-08$88.32$88.32736,400——
2021-12-07$87.39$87.391,146,700——
2021-12-06$82.17$82.171,867,500——
2021-12-03$78.92$78.92805,000——
2021-12-02$82.72$82.72802,400——
2021-12-01$78.05$78.05734,500——
2021-11-30$84.76$84.76835,300——
2021-11-29$83.30$83.30557,300——
2021-11-26$79.66$79.66175,600——
2021-11-24$80.99$80.99825,100——
2021-11-23$78.33$78.331,221,100——
2021-11-22$83.20$83.201,160,100——
2021-11-19$88.75$88.75794,100——
2021-11-18$86.49$86.49540,100——
2021-11-17$87.23$87.23547,300——
2021-11-16$86.96$86.96980,200——
2021-11-15$85.54$85.54626,200——
2021-11-12$88.89$88.89265,800——
2021-11-11$88.64$88.64861,300——
2021-11-10$92.19$92.19713,400——
2021-11-09$94.00$94.00657,500——
2021-11-08$94.30$94.30447,100——
2021-11-05$94.24$94.241,090,400——
2021-11-04$96.83$96.83257,200——
2021-11-03$95.67$95.67241,000——
2021-11-02$95.05$95.05555,500——
2021-11-01$90.84$90.84320,100——
2021-10-29$91.45$91.45175,400——
2021-10-28$93.13$93.13508,400——
2021-10-27$90.71$90.71300,600——
2021-10-26$94.26$94.26371,300——
2021-10-25$98.00$98.00234,300——
2021-10-22$100.45$100.45145,800——
2021-10-21$104.86$104.86237,200——
2021-10-20$100.10$100.10178,600——
2021-10-19$98.26$98.26275,100——
2021-10-18$95.68$95.68329,100——
2021-10-15$95.25$95.25246,500——
2021-10-14$94.88$94.88221,600——
2021-10-13$92.73$92.73306,400——
2021-10-12$89.71$89.71154,500——
2021-10-11$88.15$88.15310,900——
2021-10-08$91.30$91.30363,400——
2021-10-07$92.13$92.13198,400——
2021-10-06$92.99$92.99260,300——
2021-10-05$92.93$92.93358,100——
2021-10-04$88.31$88.31589,400——
2021-10-01$89.99$89.99295,500——
2021-09-30$89.34$89.34490,700——
2021-09-29$87.86$87.86353,400——
2021-09-28$88.02$88.02659,500——
2021-09-27$96.00$96.00220,300——
2021-09-24$95.22$95.22223,000——
2021-09-23$94.68$94.68269,400——
2021-09-22$90.64$90.64156,100——
2021-09-21$90.20$90.20133,600——
2021-09-20$89.24$89.24165,100——
2021-09-17$93.26$93.26843,200——
2021-09-16$96.56$96.56434,700——
2021-09-15$90.10$90.10254,300——
2021-09-14$86.31$86.31290,600——
2021-09-13$88.40$88.40262,300——
2021-09-10$92.41$92.41318,400——
2021-09-09$93.39$93.39289,000——
2021-09-08$94.81$94.81248,200——
2021-09-07$99.00$99.00430,000——
2021-09-03$102.05$102.05662,200——
2021-09-02$98.26$98.26428,300——
2021-09-01$95.46$95.46295,500——
2021-08-31$90.70$90.70240,100——
2021-08-30$94.67$94.67333,100——
2021-08-27$95.08$95.08669,600——
2021-08-26$89.26$89.26432,700——
2021-08-25$88.88$88.88410,900——
2021-08-24$87.48$87.48285,900——
2021-08-23$87.33$87.33596,800——
2021-08-20$86.00$86.00435,100——
2021-08-19$87.45$87.45588,400——
2021-08-18$85.83$85.831,423,100——
2021-08-17$89.35$89.35364,600——
2021-08-16$89.95$89.95187,400——
2021-08-13$92.85$92.85196,900——
2021-08-12$95.97$95.97224,300——
2021-08-11$97.09$97.09247,000——
2021-08-10$94.50$94.50163,900——
2021-08-09$98.38$98.38231,800——
2021-08-06$99.79$99.79562,000——
2021-08-05$98.14$98.14170,100——
2021-08-04$101.02$101.02144,600——
2021-08-03$104.63$104.6377,800——
2021-08-02$105.94$105.94145,300——
2021-07-30$103.28$103.28187,600——
2021-07-29$101.81$101.81164,300——
2021-07-28$99.82$99.82191,300——
2021-07-27$99.37$99.37126,000——
2021-07-26$99.49$99.49135,700——
2021-07-23$98.89$98.89187,900——
2021-07-22$96.75$96.75171,900——
2021-07-21$95.23$95.23137,200——
2021-07-20$95.00$95.00136,700——
2021-07-19$94.21$94.21104,700——
2021-07-16$94.44$94.44249,700——
2021-07-15$92.37$92.37367,500——
2021-07-14$95.59$95.59172,900——
2021-07-13$95.51$95.51171,300——
2021-07-12$95.73$95.73161,200——
2021-07-09$94.99$94.99154,200——
2021-07-08$94.81$94.81214,700——
2021-07-07$94.18$94.18129,100——
2021-07-06$91.73$91.7397,400——
2021-07-02$95.71$95.71132,900——
2021-07-01$93.07$93.07472,300——
2021-06-30$94.95$94.95368,700——
2021-06-29$92.97$92.97105,200——
2021-06-28$93.51$93.51186,400——
2021-06-25$94.52$94.52236,100——
2021-06-24$98.34$98.34255,400——
2021-06-23$95.78$95.78160,900——
2021-06-22$95.80$95.80357,000——
2021-06-21$93.19$93.19272,500——
2021-06-18$91.05$91.05699,800——
2021-06-17$84.83$84.83269,100——
2021-06-16$82.26$82.2670,400——
2021-06-15$81.94$81.94129,200——
2021-06-14$83.96$83.96285,500——
2021-06-11$83.99$83.99151,000——
2021-06-10$86.59$86.59359,100——
2021-06-09$86.74$86.74216,300——
2021-06-08$88.40$88.40591,900——
2021-06-07$84.46$84.46329,100——
2021-06-04$81.24$81.24363,400——
2021-06-03$81.40$81.40424,200——
2021-06-02$86.57$86.57389,800——
2021-06-01$86.42$86.42124,700——
2021-05-28$86.42$86.42644,100——
2021-05-27$82.30$82.30310,300——
2021-05-26$81.45$81.45594,700——
2021-05-25$81.90$81.90650,300——
2021-05-24$86.21$86.21452,600——
2021-05-21$88.62$88.622,522,800——
2021-05-20$88.00$88.008,753,800——