Procore Technologies, Inc. (PCOR) stock
PCORNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 10/30527% above fair value
$61.38+0.26 (+0.43%)
Close on Oct 30, 2026Market cap $9.33BP/E –Yield –
Price history
Procore Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$61.38
+0.43% on the day
52-week range
$38.03 – $82.32
-25.4% from the high
Change over 52 weeks
-14.7%
From $72.00 on Oct 30, 2025
Average volume
3.14M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $61.29 | $61.89 | $60.29 | $61.38 | +0.43% | 2,536,953 |
| Oct 29, 2026 | $60.92 | $61.87 | $59.58 | $61.12 | -1.50% | 2,940,631 |
| Oct 28, 2026 | $61.58 | $62.50 | $61.13 | $62.05 | +0.52% | 3,152,428 |
| Oct 27, 2026 | $62.30 | $62.70 | $61.30 | $61.73 | -1.66% | 2,253,599 |
| Oct 26, 2026 | $62.82 | $63.59 | $61.72 | $62.77 | -0.37% | 2,659,942 |
| Oct 23, 2026 | $62.13 | $64.30 | $61.73 | $63.00 | +1.14% | 3,478,603 |
| Oct 22, 2026 | $61.45 | $62.89 | $61.33 | $62.29 | +2.27% | 3,513,690 |
| Oct 21, 2026 | $60.45 | $61.82 | $60.45 | $60.91 | +0.30% | 1,838,973 |
| Oct 20, 2026 | $58.51 | $60.80 | $58.26 | $60.73 | +4.69% | 1,736,803 |
| Oct 19, 2026 | $56.99 | $58.13 | $56.51 | $58.01 | +1.81% | 1,705,598 |
| Oct 16, 2026 | $59.80 | $59.80 | $55.72 | $56.98 | -2.76% | 2,664,641 |
| Oct 15, 2026 | $55.43 | $59.74 | $55.23 | $58.60 | +4.70% | 5,810,606 |
| Oct 14, 2026 | $56.10 | $56.70 | $55.08 | $55.97 | -0.39% | 3,627,086 |
| Oct 13, 2026 | $56.23 | $58.00 | $56.17 | $56.19 | -0.05% | 2,668,785 |
| Oct 12, 2026 | $56.48 | $56.73 | $55.65 | $56.22 | +0.02% | 3,934,383 |
| Oct 9, 2026 | $54.16 | $56.25 | $54.16 | $56.21 | +2.61% | 3,822,787 |
| Oct 8, 2026 | $54.52 | $55.26 | $53.84 | $54.78 | -0.04% | 3,225,594 |
| Oct 7, 2026 | $54.04 | $55.26 | $53.59 | $54.80 | +0.75% | 2,990,806 |
| Oct 6, 2026 | $54.22 | $55.35 | $53.78 | $54.39 | +0.39% | 2,642,874 |
| Oct 5, 2026 | $53.69 | $55.59 | $52.35 | $54.18 | +6.34% | 5,148,866 |
| Oct 2, 2026 | $52.30 | $52.48 | $50.65 | $50.95 | -1.37% | 1,479,568 |
| Oct 1, 2026 | $53.13 | $53.29 | $51.51 | $51.66 | -0.12% | 2,393,532 |
| Sep 30, 2026 | $49.84 | $51.93 | $49.66 | $51.72 | +4.40% | 2,850,622 |
| Sep 29, 2026 | $48.86 | $49.94 | $48.00 | $49.54 | +0.98% | 3,865,311 |
| Sep 28, 2026 | $48.26 | $49.30 | $47.27 | $49.06 | -0.49% | 2,790,837 |
| Sep 25, 2026 | $48.76 | $49.94 | $48.73 | $49.30 | -0.40% | 2,943,777 |
| Sep 24, 2026 | $51.91 | $51.91 | $47.87 | $49.50 | -3.06% | 5,370,584 |
| Sep 23, 2026 | $51.23 | $52.07 | $50.56 | $51.06 | +0.41% | 1,434,120 |
| Sep 22, 2026 | $52.55 | $52.65 | $49.50 | $50.85 | -1.63% | 1,862,710 |
| Sep 21, 2026 | $51.79 | $52.12 | $50.70 | $51.69 | +0.82% | 1,732,282 |
| Sep 18, 2026 | $51.99 | $51.99 | $50.81 | $51.27 | -0.93% | 2,818,129 |
| Sep 17, 2026 | $51.98 | $52.69 | $51.06 | $51.75 | -0.42% | 2,078,263 |
| Sep 16, 2026 | $51.89 | $53.12 | $51.80 | $51.97 | -1.12% | 2,268,873 |
| Sep 15, 2026 | $56.04 | $56.76 | $52.43 | $52.56 | -7.37% | 3,265,851 |
| Sep 14, 2026 | $54.76 | $56.87 | $54.47 | $56.74 | +6.53% | 1,909,144 |
| Sep 11, 2026 | $53.05 | $53.94 | $52.64 | $53.26 | +0.09% | 3,179,018 |
| Sep 10, 2026 | $53.00 | $54.20 | $52.38 | $53.21 | -1.70% | 2,909,802 |
| Sep 9, 2026 | $55.94 | $55.94 | $53.96 | $54.13 | -3.65% | 2,491,483 |
| Sep 8, 2026 | $57.40 | $57.40 | $55.17 | $56.18 | -3.15% | 2,508,533 |
| Sep 4, 2026 | $59.50 | $59.50 | $56.47 | $58.01 | -4.26% | 3,048,392 |
| Sep 3, 2026 | $60.78 | $62.03 | $60.33 | $60.59 | +1.85% | 1,988,343 |
| Sep 2, 2026 | $59.86 | $60.74 | $59.15 | $59.49 | -1.44% | 2,380,513 |
| Sep 1, 2026 | $61.75 | $62.72 | $60.28 | $60.36 | -3.76% | 1,527,270 |
| Aug 31, 2026 | $63.87 | $63.87 | $62.25 | $62.72 | -1.57% | 2,249,723 |
| Aug 28, 2026 | $63.50 | $64.79 | $63.09 | $63.72 | +0.03% | 1,465,140 |
| Aug 27, 2026 | $61.79 | $64.53 | $61.40 | $63.70 | +5.41% | 3,871,202 |
| Aug 26, 2026 | $59.48 | $61.02 | $59.01 | $60.43 | -0.30% | 3,123,649 |
| Aug 25, 2026 | $61.18 | $62.21 | $59.91 | $60.61 | -2.38% | 3,027,575 |
| Aug 24, 2026 | $63.15 | $63.68 | $61.85 | $62.09 | -2.21% | 4,730,960 |
| Aug 21, 2026 | $63.35 | $64.00 | $61.96 | $63.49 | +0.33% | 4,059,216 |
| Aug 20, 2026 | $62.46 | $63.75 | $61.80 | $63.28 | +0.57% | 3,176,075 |
| Aug 19, 2026 | $59.85 | $63.04 | $59.85 | $62.92 | +5.06% | 2,857,990 |
| Aug 18, 2026 | $59.04 | $60.69 | $58.62 | $59.89 | +2.59% | 2,260,327 |
| Aug 17, 2026 | $58.88 | $59.40 | $57.65 | $58.38 | -2.37% | 2,759,830 |
| Aug 14, 2026 | $62.21 | $62.40 | $58.89 | $59.80 | -3.81% | 2,672,917 |
| Aug 13, 2026 | $58.01 | $62.35 | $57.16 | $62.17 | +7.23% | 4,747,676 |
| Aug 12, 2026 | $57.45 | $58.40 | $56.72 | $57.98 | -1.29% | 2,165,299 |
| Aug 11, 2026 | $57.90 | $59.26 | $57.02 | $58.74 | +0.95% | 2,770,813 |
| Aug 10, 2026 | $56.39 | $58.31 | $55.95 | $58.19 | +1.98% | 2,512,292 |
| Aug 7, 2026 | $56.46 | $57.87 | $56.16 | $57.06 | +2.40% | 2,767,311 |
| Aug 6, 2026 | $54.47 | $55.74 | $53.52 | $55.72 | +0.05% | 1,818,454 |
| Aug 5, 2026 | $56.35 | $56.43 | $54.26 | $55.69 | -0.38% | 3,375,402 |
| Aug 4, 2026 | $54.88 | $56.75 | $54.14 | $55.90 | +1.16% | 14,728,180 |
| Aug 3, 2026 | $53.58 | $57.18 | $53.16 | $55.26 | +0.89% | 3,551,840 |
| Jul 31, 2026 | $53.81 | $56.05 | $52.90 | $54.77 | +1.82% | 5,342,511 |
| Jul 30, 2026 | $56.00 | $56.00 | $50.00 | $53.79 | +7.24% | 7,605,988 |
| Jul 29, 2026 | $48.71 | $50.59 | $48.71 | $50.16 | +2.70% | 4,173,290 |
| Jul 28, 2026 | $47.00 | $49.16 | $47.00 | $48.84 | +4.85% | 3,131,893 |
| Jul 27, 2026 | $43.82 | $46.83 | $43.48 | $46.58 | +8.76% | 2,543,040 |
| Jul 24, 2026 | $42.15 | $43.14 | $41.69 | $42.83 | +4.26% | 1,633,061 |
| Jul 23, 2026 | $42.52 | $42.61 | $41.08 | $41.08 | -1.37% | 1,206,617 |
| Jul 22, 2026 | $43.86 | $44.40 | $41.04 | $41.65 | -6.02% | 4,246,379 |
| Jul 21, 2026 | $44.99 | $46.89 | $44.15 | $44.32 | -4.21% | 3,162,938 |
| Jul 20, 2026 | $44.94 | $46.78 | $44.83 | $46.27 | +0.70% | 3,258,915 |
| Jul 17, 2026 | $44.85 | $46.61 | $44.00 | $45.95 | +1.82% | 3,720,460 |
| Jul 16, 2026 | $44.22 | $45.44 | $42.73 | $45.13 | +3.56% | 4,183,981 |
| Jul 15, 2026 | $43.76 | $45.32 | $43.43 | $43.58 | +1.25% | 2,877,318 |
| Jul 14, 2026 | $41.83 | $44.04 | $41.20 | $43.04 | -2.25% | 1,709,366 |
| Jul 13, 2026 | $43.99 | $45.00 | $43.01 | $44.03 | +1.62% | 1,773,011 |
| Jul 10, 2026 | $45.26 | $45.44 | $43.26 | $43.33 | -1.57% | 1,861,816 |
| Jul 9, 2026 | $42.41 | $44.18 | $42.30 | $44.02 | +0.39% | 1,627,767 |
| Jul 8, 2026 | $43.90 | $44.30 | $43.10 | $43.85 | -1.95% | 2,346,271 |
| Jul 7, 2026 | $45.00 | $45.68 | $44.21 | $44.72 | +1.54% | 2,504,939 |
| Jul 6, 2026 | $43.13 | $44.69 | $42.91 | $44.04 | +0.16% | 3,096,069 |
| Jul 2, 2026 | $41.92 | $44.31 | $41.73 | $43.97 | +4.34% | 3,795,331 |
| Jul 1, 2026 | $41.92 | $43.32 | $41.64 | $42.14 | +3.74% | 3,428,361 |
| Jun 30, 2026 | $40.23 | $40.93 | $39.59 | $40.62 | -0.93% | 4,079,413 |
| Jun 29, 2026 | $42.77 | $43.51 | $40.90 | $41.00 | -2.17% | 3,406,577 |
| Jun 26, 2026 | $38.54 | $41.93 | $38.49 | $41.91 | +9.43% | 6,302,808 |
| Jun 25, 2026 | $38.74 | $39.42 | $38.03 | $38.30 | -1.79% | 3,358,324 |
| Jun 24, 2026 | $38.91 | $39.91 | $38.69 | $39.00 | +0.18% | 8,518,503 |
| Jun 23, 2026 | $39.75 | $39.75 | $38.58 | $38.93 | -0.15% | 2,630,608 |
| Jun 22, 2026 | $39.05 | $40.46 | $38.34 | $38.99 | -2.50% | 3,443,639 |
| Jun 18, 2026 | $39.74 | $40.32 | $38.71 | $39.99 | -0.27% | 2,718,372 |
| Jun 17, 2026 | $41.97 | $42.26 | $40.04 | $40.10 | -4.09% | 4,179,617 |
| Jun 16, 2026 | $42.24 | $42.66 | $40.87 | $41.81 | -1.39% | 3,466,131 |
| Jun 15, 2026 | $42.81 | $43.41 | $42.22 | $42.40 | +0.09% | 2,078,617 |
| Jun 12, 2026 | $42.20 | $42.58 | $40.75 | $42.36 | +0.38% | 3,323,895 |
| Jun 11, 2026 | $42.85 | $43.32 | $41.70 | $42.20 | -3.08% | 3,257,921 |
| Jun 10, 2026 | $44.42 | $45.73 | $43.49 | $43.54 | -4.81% | 2,521,147 |
| Jun 9, 2026 | $46.34 | $47.62 | $44.70 | $45.74 | -3.52% | 2,858,251 |
| Jun 8, 2026 | $48.62 | $48.62 | $47.00 | $47.41 | -2.39% | 1,831,231 |
| Jun 5, 2026 | $50.94 | $52.00 | $48.26 | $48.57 | -4.20% | 1,426,755 |
| Jun 4, 2026 | $51.87 | $52.67 | $50.46 | $50.70 | +0.10% | 1,118,708 |
| Jun 3, 2026 | $51.76 | $51.76 | $49.45 | $50.65 | -3.89% | 1,458,606 |
| Jun 2, 2026 | $53.64 | $54.22 | $51.70 | $52.70 | -4.58% | 2,786,319 |
| Jun 1, 2026 | $51.27 | $55.25 | $50.00 | $55.23 | +11.60% | 3,920,571 |
| May 29, 2026 | $47.62 | $50.11 | $47.37 | $49.49 | +4.10% | 2,228,222 |
| May 28, 2026 | $47.32 | $48.47 | $46.26 | $47.54 | +1.41% | 2,323,396 |
| May 27, 2026 | $47.16 | $48.84 | $46.57 | $46.88 | -1.43% | 1,570,627 |
| May 26, 2026 | $46.46 | $48.23 | $45.97 | $47.56 | +1.52% | 1,662,889 |
| May 22, 2026 | $46.60 | $47.48 | $46.03 | $46.85 | +1.01% | 2,684,522 |
| May 21, 2026 | $46.62 | $46.88 | $45.32 | $46.38 | -2.44% | 2,392,234 |
| May 20, 2026 | $46.71 | $47.56 | $45.17 | $47.54 | +0.36% | 2,098,476 |
| May 19, 2026 | $49.11 | $49.84 | $46.98 | $47.37 | -1.11% | 2,242,336 |
| May 18, 2026 | $46.08 | $48.62 | $45.80 | $47.90 | +3.39% | 1,885,887 |
| May 15, 2026 | $47.11 | $47.79 | $46.31 | $46.33 | -0.47% | 2,265,085 |
| May 14, 2026 | $45.99 | $47.05 | $45.02 | $46.55 | +1.22% | 2,960,719 |
| May 13, 2026 | $47.31 | $47.47 | $45.54 | $45.99 | -4.37% | 2,852,918 |
| May 12, 2026 | $50.20 | $50.38 | $47.98 | $48.09 | -4.01% | 2,713,400 |
| May 11, 2026 | $52.69 | $53.39 | $49.58 | $50.10 | -5.97% | 2,572,288 |
| May 8, 2026 | $52.49 | $53.47 | $51.95 | $53.28 | -0.43% | 2,777,717 |
| May 7, 2026 | $54.10 | $55.00 | $52.67 | $53.51 | +1.04% | 4,359,645 |
| May 6, 2026 | $54.03 | $54.29 | $52.09 | $52.96 | -3.16% | 4,929,756 |
| May 5, 2026 | $53.36 | $56.08 | $51.89 | $54.69 | -11.93% | 7,317,396 |
| May 4, 2026 | $59.29 | $62.17 | $59.29 | $62.10 | +4.69% | 4,108,329 |
| May 1, 2026 | $58.11 | $60.32 | $57.42 | $59.32 | +4.84% | 2,372,962 |
| Apr 30, 2026 | $55.42 | $56.64 | $54.50 | $56.58 | +1.07% | 1,981,717 |
| Apr 29, 2026 | $55.93 | $56.04 | $54.75 | $55.98 | +0.81% | 2,562,950 |
| Apr 28, 2026 | $56.39 | $57.36 | $54.68 | $55.53 | -0.22% | 2,398,296 |
| Apr 27, 2026 | $55.21 | $56.70 | $54.94 | $55.65 | +0.45% | 1,831,458 |
| Apr 24, 2026 | $53.54 | $55.81 | $53.01 | $55.40 | +3.75% | 1,780,590 |
| Apr 23, 2026 | $54.85 | $55.35 | $52.23 | $53.40 | -6.07% | 2,046,617 |
| Apr 22, 2026 | $56.79 | $57.50 | $55.96 | $56.85 | +1.19% | 1,324,624 |
| Apr 21, 2026 | $56.01 | $58.38 | $55.49 | $56.18 | +0.84% | 1,452,384 |
| Apr 20, 2026 | $55.08 | $56.22 | $54.74 | $55.71 | +0.49% | 1,580,945 |
| Apr 17, 2026 | $54.86 | $55.60 | $54.10 | $55.44 | +3.34% | 1,905,981 |
| Apr 16, 2026 | $53.92 | $54.15 | $52.57 | $53.65 | +2.41% | 2,107,611 |
| Apr 15, 2026 | $50.34 | $53.03 | $49.46 | $52.39 | +5.62% | 3,406,485 |
| Apr 14, 2026 | $51.00 | $51.79 | $49.12 | $49.60 | -1.57% | 2,343,409 |
| Apr 13, 2026 | $47.32 | $50.55 | $46.96 | $50.39 | +6.78% | 3,102,609 |
| Apr 10, 2026 | $49.70 | $49.99 | $46.64 | $47.19 | -5.47% | 4,176,890 |
| Apr 9, 2026 | $54.32 | $54.32 | $49.84 | $49.92 | -8.71% | 3,436,794 |
| Apr 8, 2026 | $58.05 | $58.27 | $54.44 | $54.68 | -2.25% | 2,302,329 |
| Apr 7, 2026 | $57.05 | $57.88 | $55.75 | $55.94 | -2.27% | 1,080,529 |
| Apr 6, 2026 | $57.78 | $58.08 | $56.39 | $57.24 | -1.34% | 1,179,943 |
| Apr 2, 2026 | $57.15 | $59.05 | $56.41 | $58.02 | +1.19% | 1,637,619 |
| Apr 1, 2026 | $57.11 | $57.50 | $55.13 | $57.34 | +0.60% | 1,840,956 |
| Mar 31, 2026 | $56.25 | $57.89 | $55.31 | $57.00 | +2.22% | 1,010,809 |
| Mar 30, 2026 | $55.00 | $57.03 | $55.00 | $55.76 | +2.75% | 1,532,651 |
| Mar 27, 2026 | $56.08 | $56.45 | $53.34 | $54.27 | -5.65% | 2,148,558 |
| Mar 26, 2026 | $55.61 | $58.41 | $55.08 | $57.52 | +2.82% | 1,145,950 |
| Mar 25, 2026 | $57.83 | $59.04 | $55.77 | $55.94 | -1.64% | 1,757,127 |
| Mar 24, 2026 | $58.02 | $58.12 | $55.41 | $56.87 | -3.27% | 1,471,577 |
| Mar 23, 2026 | $58.33 | $59.67 | $57.55 | $58.79 | +1.14% | 2,126,864 |
| Mar 20, 2026 | $57.92 | $59.06 | $56.75 | $58.13 | -1.11% | 2,729,582 |
| Mar 19, 2026 | $58.55 | $60.57 | $58.31 | $58.78 | +0.07% | 1,765,379 |
| Mar 18, 2026 | $57.83 | $59.60 | $57.31 | $58.74 | -0.44% | 1,944,023 |
| Mar 17, 2026 | $57.62 | $60.21 | $57.62 | $59.00 | +3.93% | 2,073,587 |
| Mar 16, 2026 | $57.08 | $57.72 | $56.58 | $56.77 | -0.66% | 2,060,824 |
| Mar 13, 2026 | $57.13 | $57.85 | $55.55 | $57.15 | +0.21% | 1,942,215 |
| Mar 12, 2026 | $55.89 | $58.00 | $55.05 | $57.03 | +1.68% | 2,806,911 |
| Mar 11, 2026 | $56.87 | $57.88 | $54.68 | $56.09 | -2.32% | 3,598,199 |
| Mar 10, 2026 | $58.41 | $58.90 | $56.26 | $57.42 | -2.20% | 2,069,711 |
| Mar 9, 2026 | $57.98 | $59.03 | $56.76 | $58.71 | -0.37% | 5,012,112 |
| Mar 6, 2026 | $58.97 | $59.35 | $57.46 | $58.93 | -0.57% | 2,445,584 |
| Mar 5, 2026 | $57.70 | $59.67 | $57.70 | $59.27 | +2.35% | 2,453,808 |
| Mar 4, 2026 | $56.20 | $57.99 | $55.81 | $57.91 | +2.50% | 3,252,871 |
| Mar 3, 2026 | $54.46 | $57.28 | $53.25 | $56.50 | +1.38% | 2,055,339 |
| Mar 2, 2026 | $54.34 | $56.18 | $53.66 | $55.73 | +1.25% | 1,897,475 |
| Feb 27, 2026 | $54.14 | $55.12 | $53.15 | $55.04 | -1.38% | 2,149,125 |
| Feb 26, 2026 | $53.03 | $56.02 | $52.95 | $55.81 | +5.70% | 2,703,260 |
| Feb 25, 2026 | $51.39 | $52.94 | $49.98 | $52.80 | +3.75% | 2,815,305 |
| Feb 24, 2026 | $49.84 | $51.67 | $48.85 | $50.89 | +4.15% | 1,965,613 |
| Feb 23, 2026 | $51.35 | $51.35 | $48.18 | $48.86 | -6.65% | 2,755,833 |
| Feb 20, 2026 | $51.92 | $54.48 | $51.51 | $52.34 | +0.62% | 3,139,880 |
| Feb 19, 2026 | $53.00 | $53.56 | $50.80 | $52.02 | -1.96% | 3,211,834 |
| Feb 18, 2026 | $53.15 | $53.64 | $52.08 | $53.06 | +1.63% | 2,013,700 |
| Feb 17, 2026 | $52.42 | $53.14 | $50.53 | $52.21 | -0.25% | 3,136,867 |
| Feb 13, 2026 | $52.45 | $55.85 | $50.61 | $52.34 | +9.31% | 6,077,297 |
| Feb 12, 2026 | $48.64 | $49.64 | $46.08 | $47.88 | -1.56% | 3,950,368 |
| Feb 11, 2026 | $51.95 | $52.14 | $48.10 | $48.64 | -7.26% | 3,650,809 |
| Feb 10, 2026 | $51.47 | $53.50 | $50.91 | $52.45 | +3.86% | 2,683,189 |
| Feb 9, 2026 | $50.74 | $51.20 | $49.51 | $50.50 | -1.54% | 2,470,704 |
| Feb 6, 2026 | $52.67 | $54.07 | $50.51 | $51.29 | -0.81% | 5,115,156 |
| Feb 5, 2026 | $52.38 | $54.21 | $51.23 | $51.71 | -2.67% | 2,958,425 |
| Feb 4, 2026 | $50.20 | $53.27 | $49.40 | $53.13 | +4.26% | 6,260,996 |
| Feb 3, 2026 | $55.55 | $55.55 | $50.47 | $50.96 | -9.96% | 7,799,173 |
| Feb 2, 2026 | $55.55 | $57.80 | $55.37 | $56.60 | +0.19% | 3,190,593 |
| Jan 30, 2026 | $56.69 | $57.82 | $55.68 | $56.49 | -0.53% | 3,507,163 |
| Jan 29, 2026 | $61.24 | $61.24 | $56.51 | $56.79 | -8.70% | 3,216,019 |
| Jan 28, 2026 | $63.86 | $64.09 | $62.14 | $62.20 | -1.50% | 2,981,233 |
| Jan 27, 2026 | $65.93 | $65.93 | $62.95 | $63.15 | -4.01% | 1,905,443 |
| Jan 26, 2026 | $65.77 | $67.26 | $65.72 | $65.79 | +0.23% | 1,581,258 |
| Jan 23, 2026 | $65.45 | $65.86 | $64.64 | $65.64 | +0.97% | 1,521,523 |
| Jan 22, 2026 | $63.50 | $65.05 | $63.20 | $65.01 | +3.26% | 1,640,419 |
| Jan 21, 2026 | $64.62 | $65.02 | $62.92 | $62.96 | -2.30% | 2,191,759 |
| Jan 20, 2026 | $66.31 | $68.21 | $64.24 | $64.44 | -5.58% | 2,150,364 |
| Jan 16, 2026 | $70.81 | $71.66 | $67.35 | $68.25 | -3.74% | 2,285,419 |
| Jan 15, 2026 | $72.37 | $73.19 | $70.22 | $70.90 | -1.32% | 1,743,270 |
| Jan 14, 2026 | $71.69 | $72.38 | $70.56 | $71.85 | -0.26% | 2,382,025 |
| Jan 13, 2026 | $73.28 | $74.00 | $71.56 | $72.04 | -2.20% | 1,276,418 |
| Jan 12, 2026 | $73.51 | $74.69 | $72.57 | $73.66 | +0.33% | 1,014,926 |
| Jan 9, 2026 | $74.40 | $75.06 | $73.05 | $73.42 | -0.46% | 1,008,444 |
| Jan 8, 2026 | $74.42 | $75.11 | $72.65 | $73.76 | -1.15% | 923,394 |
| Jan 7, 2026 | $74.77 | $75.22 | $73.73 | $74.62 | +0.13% | 888,868 |
| Jan 6, 2026 | $72.71 | $74.69 | $71.23 | $74.52 | +2.22% | 986,241 |
| Jan 5, 2026 | $72.26 | $73.66 | $71.22 | $72.90 | +4.08% | 1,220,256 |
| Jan 2, 2026 | $72.99 | $73.50 | $69.10 | $70.04 | -3.71% | 1,061,354 |
| Dec 31, 2025 | $73.85 | $73.85 | $72.72 | $72.74 | -1.40% | 867,269 |
| Dec 30, 2025 | $73.81 | $74.56 | $73.16 | $73.77 | -0.49% | 603,342 |
| Dec 29, 2025 | $74.65 | $74.84 | $73.69 | $74.13 | -0.54% | 606,442 |
| Dec 26, 2025 | $74.34 | $74.76 | $73.72 | $74.53 | +0.40% | 449,628 |
| Dec 24, 2025 | $74.65 | $75.11 | $73.93 | $74.23 | -0.09% | 351,318 |
| Dec 23, 2025 | $74.86 | $75.26 | $73.54 | $74.30 | -1.13% | 535,021 |
| Dec 22, 2025 | $74.42 | $76.13 | $74.42 | $75.15 | +1.38% | 912,128 |
| Dec 19, 2025 | $74.58 | $75.55 | $73.64 | $74.13 | -0.28% | 1,577,695 |
| Dec 18, 2025 | $74.01 | $75.36 | $73.85 | $74.34 | +1.27% | 835,206 |
| Dec 17, 2025 | $72.77 | $75.15 | $72.76 | $73.41 | +1.59% | 881,775 |
| Dec 16, 2025 | $72.24 | $73.20 | $71.47 | $72.26 | -0.12% | 1,139,484 |
| Dec 15, 2025 | $74.30 | $74.53 | $72.11 | $72.35 | -2.82% | 1,398,990 |
| Dec 12, 2025 | $76.21 | $76.33 | $74.10 | $74.45 | -3.10% | 1,050,467 |
| Dec 11, 2025 | $76.53 | $77.70 | $75.00 | $76.83 | -0.14% | 1,082,298 |
| Dec 10, 2025 | $77.58 | $78.50 | $76.67 | $76.94 | -0.86% | 1,462,369 |
| Dec 9, 2025 | $76.81 | $78.94 | $75.92 | $77.61 | +0.15% | 1,363,266 |
| Dec 8, 2025 | $77.52 | $78.14 | $76.40 | $77.49 | -0.10% | 1,457,859 |
| Dec 5, 2025 | $75.86 | $78.23 | $74.99 | $77.57 | +1.02% | 1,802,788 |
| Dec 4, 2025 | $76.50 | $76.92 | $74.89 | $76.79 | +1.15% | 986,893 |
| Dec 3, 2025 | $75.03 | $76.00 | $74.36 | $75.92 | +0.88% | 1,189,078 |
| Dec 2, 2025 | $76.00 | $76.70 | $74.77 | $75.26 | +0.16% | 1,053,894 |
| Dec 1, 2025 | $73.30 | $76.28 | $73.25 | $75.14 | +1.46% | 1,541,875 |
| Nov 28, 2025 | $73.98 | $74.53 | $73.38 | $74.06 | +0.31% | 500,558 |
| Nov 26, 2025 | $73.79 | $75.30 | $73.65 | $73.83 | +0.03% | 896,392 |
| Nov 25, 2025 | $72.00 | $74.35 | $71.58 | $73.81 | +2.27% | 1,277,817 |
| Nov 24, 2025 | $71.49 | $72.73 | $70.92 | $72.17 | +1.52% | 1,003,387 |
| Nov 21, 2025 | $69.35 | $71.75 | $68.80 | $71.09 | +2.30% | 2,117,200 |
| Nov 20, 2025 | $73.19 | $73.99 | $69.37 | $69.49 | -3.14% | 1,146,722 |
| Nov 19, 2025 | $72.51 | $73.24 | $70.66 | $71.74 | -1.82% | 1,507,134 |
| Nov 18, 2025 | $71.61 | $73.48 | $71.00 | $73.07 | +0.63% | 1,763,078 |
| Nov 17, 2025 | $75.15 | $75.16 | $71.90 | $72.61 | -3.82% | 1,168,309 |
| Nov 14, 2025 | $73.88 | $77.04 | $73.55 | $75.49 | +0.17% | 1,631,233 |
| Nov 13, 2025 | $76.65 | $77.23 | $74.66 | $75.36 | -3.47% | 1,867,523 |
| Nov 12, 2025 | $78.99 | $80.41 | $77.09 | $78.07 | -0.99% | 987,929 |
| Nov 11, 2025 | $79.00 | $79.65 | $78.48 | $78.85 | -0.39% | 1,526,166 |
| Nov 10, 2025 | $79.91 | $80.00 | $78.24 | $79.16 | -0.55% | 1,488,404 |
| Nov 7, 2025 | $78.49 | $79.91 | $76.62 | $79.60 | +0.64% | 1,361,323 |
| Nov 6, 2025 | $77.07 | $82.32 | $75.95 | $79.09 | +10.55% | 5,101,427 |
| Nov 5, 2025 | $71.36 | $72.22 | $70.04 | $71.54 | +1.20% | 2,166,173 |
| Nov 4, 2025 | $72.66 | $73.68 | $70.48 | $70.69 | -4.73% | 1,320,651 |
| Nov 3, 2025 | $73.89 | $75.00 | $72.96 | $74.20 | +0.51% | 1,499,053 |
| Oct 31, 2025 | $72.30 | $74.25 | $72.22 | $73.82 | +2.53% | 1,251,625 |
| Oct 30, 2025 | $71.53 | $73.65 | $71.11 | $72.00 | +0.22% | 1,304,505 |
| Oct 29, 2025 | $73.74 | $74.02 | $71.65 | $71.84 | -3.13% | 1,379,767 |
| Oct 28, 2025 | $74.53 | $75.05 | $73.98 | $74.16 | -0.39% | 944,764 |
| Oct 27, 2025 | $75.83 | $75.91 | $74.01 | $74.45 | -0.71% | 780,905 |
| Oct 24, 2025 | $74.52 | $75.59 | $74.29 | $74.98 | +2.03% | 944,054 |
| Oct 23, 2025 | $73.29 | $73.97 | $72.72 | $73.49 | +1.25% | 700,674 |
| Oct 22, 2025 | $73.95 | $74.85 | $72.32 | $72.58 | -2.79% | 1,047,300 |
| Oct 21, 2025 | $72.34 | $75.13 | $71.79 | $74.66 | +3.15% | 931,414 |
| Oct 20, 2025 | $72.00 | $74.11 | $71.14 | $72.38 | – | 1,059,579 |
Seasonality
PCOR return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.2% | 5.4% | -4.5% | -7.9% | -2.9% | -0.0% | 14.3% | -3.8% | -3.8% | 5.4% | 0.6% | -0.3% |
| Months up | 3 of 5 | 3 of 5 | 2 of 5 | 0 of 5 | 2 of 5 | 3 of 6 | 6 of 6 | 2 of 6 | 2 of 6 | 5 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -22.3% | -2.6% | 3.6% | -0.7% | -12.5% | -17.9% | 34.8% | 14.5% | -17.5% | 18.7% | ||
| 2025 | 6.2% | -3.9% | -13.7% | -2.9% | 4.8% | 1.9% | 4.7% | -3.0% | 4.9% | 1.2% | 0.3% | -1.8% |
| 2024 | 3.1% | 9.3% | 5.3% | -16.7% | -1.9% | -1.2% | 7.1% | -16.6% | 4.1% | 6.4% | 23.7% | -7.7% |
| 2023 | 18.6% | 19.7% | -6.5% | -14.7% | 13.2% | 7.6% | 16.6% | -10.9% | -3.3% | -6.5% | -3.3% | 17.1% |
| 2022 | -21.8% | 4.2% | -11.1% | -4.3% | -18.0% | -0.2% | 13.9% | 5.6% | -9.4% | 10.5% | -10.4% | -3.7% |
| 2021 | 9.9% | 8.8% | -12.2% | -1.5% | 2.4% | -7.3% | -5.7% |