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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $62.82 | $63.59 | $59.58 | $61.38 | -2.57% | 13,543,553 |
| Oct 19, 2026 | $56.99 | $64.30 | $56.51 | $63.00 | +10.57% | 12,273,667 |
| Oct 12, 2026 | $56.48 | $59.80 | $55.08 | $56.98 | +1.37% | 18,705,501 |
| Oct 5, 2026 | $53.69 | $56.25 | $52.35 | $56.21 | +10.32% | 17,830,927 |
| Sep 28, 2026 | $48.26 | $53.29 | $47.27 | $50.95 | +3.35% | 13,379,870 |
| Sep 21, 2026 | $51.79 | $52.65 | $47.87 | $49.30 | -3.84% | 13,343,473 |
| Sep 14, 2026 | $54.76 | $56.87 | $50.81 | $51.27 | -3.74% | 12,340,260 |
| Sep 8, 2026 | $57.40 | $57.40 | $52.38 | $53.26 | -8.19% | 11,088,836 |
| Aug 31, 2026 | $63.87 | $63.87 | $56.47 | $58.01 | -8.96% | 11,194,241 |
| Aug 24, 2026 | $63.15 | $64.79 | $59.01 | $63.72 | +0.36% | 16,218,526 |
| Aug 17, 2026 | $58.88 | $64.00 | $57.65 | $63.49 | +6.17% | 15,113,438 |
| Aug 10, 2026 | $56.39 | $62.40 | $55.95 | $59.80 | +4.80% | 14,868,997 |
| Aug 3, 2026 | $53.58 | $57.87 | $53.16 | $57.06 | +4.18% | 26,241,187 |
| Jul 27, 2026 | $43.82 | $56.05 | $43.48 | $54.77 | +27.88% | 22,796,722 |
| Jul 20, 2026 | $44.94 | $46.89 | $41.04 | $42.83 | -6.79% | 13,507,910 |
| Jul 13, 2026 | $43.99 | $46.61 | $41.20 | $45.95 | +6.05% | 14,264,136 |
| Jul 6, 2026 | $43.13 | $45.68 | $42.30 | $43.33 | -1.46% | 11,436,862 |
| Jun 29, 2026 | $42.77 | $44.31 | $39.59 | $43.97 | +4.92% | 14,709,682 |
| Jun 22, 2026 | $39.05 | $41.93 | $38.03 | $41.91 | +4.80% | 24,253,882 |
| Jun 15, 2026 | $42.81 | $43.41 | $38.71 | $39.99 | -5.59% | 12,442,737 |
| Jun 8, 2026 | $48.62 | $48.62 | $40.75 | $42.36 | -12.79% | 13,792,445 |
| Jun 1, 2026 | $51.27 | $55.25 | $48.26 | $48.57 | -1.86% | 10,710,959 |
| May 26, 2026 | $46.46 | $50.11 | $45.97 | $49.49 | +5.64% | 7,785,134 |
| May 18, 2026 | $46.08 | $49.84 | $45.17 | $46.85 | +1.12% | 11,303,455 |
| May 11, 2026 | $52.69 | $53.39 | $45.02 | $46.33 | -13.04% | 13,364,410 |
| May 4, 2026 | $59.29 | $62.17 | $51.89 | $53.28 | -10.18% | 23,492,843 |
| Apr 27, 2026 | $55.21 | $60.32 | $54.50 | $59.32 | +7.08% | 11,147,383 |
| Apr 20, 2026 | $55.08 | $58.38 | $52.23 | $55.40 | -0.07% | 8,185,160 |
| Apr 13, 2026 | $47.32 | $55.60 | $46.96 | $55.44 | +17.48% | 12,866,095 |
| Apr 6, 2026 | $57.78 | $58.27 | $46.64 | $47.19 | -18.67% | 12,176,485 |
| Mar 30, 2026 | $55.00 | $59.05 | $55.00 | $58.02 | +6.91% | 6,022,035 |
| Mar 23, 2026 | $58.33 | $59.67 | $53.34 | $54.27 | -6.64% | 8,650,076 |
| Mar 16, 2026 | $57.08 | $60.57 | $56.58 | $58.13 | +1.71% | 10,573,395 |
| Mar 9, 2026 | $57.98 | $59.03 | $54.68 | $57.15 | -3.02% | 15,429,148 |
| Mar 2, 2026 | $54.34 | $59.67 | $53.25 | $58.93 | +7.07% | 12,105,077 |
| Feb 23, 2026 | $51.35 | $56.02 | $48.18 | $55.04 | +5.16% | 12,389,136 |
| Feb 17, 2026 | $52.42 | $54.48 | $50.53 | $52.34 | 0.00% | 11,502,281 |
| Feb 9, 2026 | $50.74 | $55.85 | $46.08 | $52.34 | +2.05% | 18,832,367 |
| Feb 2, 2026 | $55.55 | $57.80 | $49.40 | $51.29 | -9.21% | 25,324,343 |
| Jan 26, 2026 | $65.77 | $67.26 | $55.68 | $56.49 | -13.94% | 13,191,116 |
| Jan 20, 2026 | $66.31 | $68.21 | $62.92 | $65.64 | -3.82% | 7,504,065 |
| Jan 12, 2026 | $73.51 | $74.69 | $67.35 | $68.25 | -7.04% | 8,702,058 |
| Jan 5, 2026 | $72.26 | $75.22 | $71.22 | $73.42 | +4.83% | 5,027,203 |
| Dec 29, 2025 | $74.65 | $74.84 | $69.10 | $70.04 | -6.02% | 3,138,407 |
| Dec 22, 2025 | $74.42 | $76.13 | $73.54 | $74.53 | +0.54% | 2,248,095 |
| Dec 15, 2025 | $74.30 | $75.55 | $71.47 | $74.13 | -0.43% | 5,833,150 |
| Dec 8, 2025 | $77.52 | $78.94 | $74.10 | $74.45 | -4.02% | 6,416,259 |
| Dec 1, 2025 | $73.30 | $78.23 | $73.25 | $77.57 | +4.74% | 6,574,528 |
| Nov 24, 2025 | $71.49 | $75.30 | $70.92 | $74.06 | +4.18% | 3,678,154 |
| Nov 17, 2025 | $75.15 | $75.16 | $68.80 | $71.09 | -5.83% | 7,702,443 |
| Nov 10, 2025 | $79.91 | $80.41 | $73.55 | $75.49 | -5.16% | 7,501,255 |
| Nov 3, 2025 | $73.89 | $82.32 | $70.04 | $79.60 | +7.83% | 11,448,627 |
| Oct 27, 2025 | $75.83 | $75.91 | $71.11 | $73.82 | -1.55% | 5,661,566 |
| Oct 20, 2025 | $72.00 | $75.59 | $71.14 | $74.98 | +7.05% | 4,683,021 |
| Oct 13, 2025 | $70.58 | $75.45 | $69.41 | $70.04 | +0.65% | 3,900,392 |
| Oct 6, 2025 | $73.02 | $75.61 | $69.37 | $69.59 | -4.26% | 4,985,519 |
| Sep 29, 2025 | $74.01 | $75.29 | $70.29 | $72.69 | -0.95% | 7,395,487 |
| Sep 22, 2025 | $71.02 | $77.15 | $70.15 | $73.39 | +2.92% | 10,564,531 |
| Sep 15, 2025 | $69.87 | $74.39 | $69.58 | $71.31 | +2.46% | 7,034,368 |
| Sep 8, 2025 | $70.18 | $71.03 | $68.33 | $69.60 | -0.76% | 6,244,483 |
| Sep 2, 2025 | $67.92 | $71.67 | $67.13 | $70.13 | +0.89% | 6,128,579 |
| Aug 25, 2025 | $67.84 | $70.49 | $65.37 | $69.51 | +2.51% | 6,825,294 |
| Aug 18, 2025 | $65.26 | $68.88 | $63.34 | $67.81 | +3.91% | 7,557,633 |
| Aug 11, 2025 | $62.29 | $65.81 | $60.55 | $65.26 | +4.72% | 8,548,472 |
| Aug 4, 2025 | $63.98 | $65.29 | $62.02 | $62.32 | +0.45% | 19,183,739 |
| Jul 28, 2025 | $76.00 | $77.89 | $61.73 | $62.04 | -17.95% | 14,809,070 |
| Jul 21, 2025 | $74.35 | $76.32 | $73.11 | $75.61 | +2.00% | 5,363,946 |
| Jul 14, 2025 | $71.60 | $74.87 | $70.23 | $74.13 | +3.58% | 6,681,339 |
| Jul 7, 2025 | $72.29 | $75.10 | $70.92 | $71.57 | -2.11% | 7,156,382 |
| Jun 30, 2025 | $68.56 | $73.11 | $67.48 | $73.11 | +7.74% | 4,882,481 |
| Jun 23, 2025 | $65.94 | $69.46 | $65.00 | $67.86 | +1.91% | 5,720,637 |
| Jun 16, 2025 | $65.34 | $67.73 | $64.60 | $66.59 | +3.76% | 4,926,314 |
| Jun 9, 2025 | $68.40 | $68.46 | $63.84 | $64.18 | -5.42% | 4,803,110 |
| Jun 2, 2025 | $67.04 | $69.25 | $64.40 | $67.86 | +1.03% | 5,086,671 |
| May 26, 2025 | $66.08 | $68.71 | $66.07 | $67.17 | -0.16% | 4,505,972 |
| May 19, 2025 | $69.85 | $70.47 | $66.07 | $67.28 | -5.35% | 4,735,369 |
| May 12, 2025 | $69.09 | $73.24 | $68.61 | $71.08 | +8.30% | 6,942,726 |
| May 5, 2025 | $64.00 | $67.30 | $63.16 | $65.63 | +1.20% | 5,889,781 |
| Apr 28, 2025 | $64.06 | $65.60 | $61.89 | $64.85 | +1.74% | 7,010,388 |
| Apr 21, 2025 | $57.29 | $64.31 | $55.36 | $63.74 | +9.24% | 7,512,962 |
| Apr 14, 2025 | $61.34 | $62.50 | $57.95 | $58.35 | -3.71% | 4,050,334 |
| Apr 7, 2025 | $55.00 | $64.83 | $53.71 | $60.60 | +5.72% | 10,385,283 |
| Mar 31, 2025 | $64.56 | $69.99 | $55.40 | $57.32 | -14.19% | 8,826,189 |
| Mar 24, 2025 | $71.77 | $73.20 | $66.22 | $66.80 | -5.09% | 4,214,732 |
| Mar 17, 2025 | $67.78 | $70.91 | $67.78 | $70.38 | +3.30% | 5,321,016 |
| Mar 10, 2025 | $71.21 | $72.05 | $62.79 | $68.13 | -7.00% | 13,135,353 |
| Mar 3, 2025 | $77.05 | $78.16 | $69.18 | $73.26 | -4.20% | 6,212,228 |
| Feb 24, 2025 | $82.42 | $82.42 | $74.87 | $76.47 | -7.03% | 6,747,275 |
| Feb 18, 2025 | $87.57 | $88.92 | $81.84 | $82.25 | -6.00% | 9,751,207 |
| Feb 10, 2025 | $76.64 | $87.90 | $73.26 | $87.50 | +15.97% | 10,464,957 |
| Feb 3, 2025 | $77.19 | $78.79 | $75.02 | $75.45 | -5.17% | 5,689,382 |
| Jan 27, 2025 | $76.39 | $83.07 | $75.46 | $79.56 | +2.01% | 5,939,823 |
| Jan 21, 2025 | $78.00 | $79.87 | $77.26 | $77.99 | +1.31% | 2,945,021 |
| Jan 13, 2025 | $73.56 | $79.18 | $72.88 | $76.98 | +2.83% | 5,003,243 |
| Jan 6, 2025 | $79.42 | $79.72 | $74.22 | $74.86 | -2.83% | 4,439,822 |
| Dec 30, 2024 | $75.02 | $77.18 | $74.09 | $77.04 | +0.89% | 5,236,692 |
| Dec 23, 2024 | $76.18 | $78.53 | $74.58 | $76.36 | -0.22% | 4,379,114 |
| Dec 16, 2024 | $78.40 | $80.30 | $74.01 | $76.53 | -2.91% | 11,608,494 |
| Dec 9, 2024 | $84.19 | $84.52 | $78.43 | $78.82 | -5.04% | 9,735,874 |
| Dec 2, 2024 | $81.72 | $86.67 | $80.23 | $83.00 | +2.22% | 17,386,718 |
| Nov 25, 2024 | $77.42 | $82.15 | $77.09 | $81.20 | +5.89% | 9,882,731 |
| Nov 18, 2024 | $69.08 | $78.30 | $68.02 | $76.68 | +10.89% | 11,947,568 |
| Nov 11, 2024 | $71.00 | $74.11 | $68.09 | $69.15 | -1.86% | 10,872,037 |
| Nov 4, 2024 | $66.00 | $72.52 | $65.62 | $70.46 | +5.75% | 9,832,701 |
| Oct 28, 2024 | $63.76 | $69.28 | $60.70 | $66.63 | +6.10% | 13,301,409 |
| Oct 21, 2024 | $63.22 | $64.03 | $61.36 | $62.80 | -1.07% | 5,388,394 |
| Oct 14, 2024 | $63.00 | $64.48 | $62.09 | $63.48 | +0.83% | 6,289,978 |
| Oct 7, 2024 | $59.92 | $64.53 | $58.10 | $62.96 | +4.45% | 10,406,739 |
| Sep 30, 2024 | $61.71 | $62.33 | $58.26 | $60.28 | -2.85% | 6,765,562 |
| Sep 23, 2024 | $59.51 | $62.50 | $58.56 | $62.05 | +4.30% | 7,026,401 |
| Sep 16, 2024 | $58.00 | $60.91 | $56.57 | $59.49 | +2.57% | 11,091,888 |
| Sep 9, 2024 | $54.46 | $58.64 | $52.78 | $58.00 | +6.95% | 10,262,026 |
| Sep 3, 2024 | $58.81 | $58.94 | $53.69 | $54.23 | -8.50% | 5,511,606 |
| Aug 26, 2024 | $61.69 | $63.05 | $58.42 | $59.27 | -3.47% | 7,348,381 |
| Aug 19, 2024 | $57.69 | $61.98 | $57.69 | $61.40 | +6.73% | 8,235,962 |
| Aug 12, 2024 | $53.47 | $57.67 | $52.60 | $57.53 | +7.96% | 9,215,694 |
| Aug 5, 2024 | $53.50 | $55.21 | $51.65 | $53.29 | -6.15% | 15,245,046 |
| Jul 29, 2024 | $70.60 | $72.36 | $49.46 | $56.78 | -19.24% | 22,858,415 |
| Jul 22, 2024 | $68.68 | $71.09 | $66.92 | $70.31 | +3.02% | 5,928,155 |
| Jul 15, 2024 | $67.50 | $72.48 | $66.70 | $68.25 | +1.62% | 8,420,903 |
| Jul 8, 2024 | $68.63 | $68.66 | $63.33 | $67.16 | -2.47% | 6,791,981 |
| Jul 1, 2024 | $66.13 | $69.81 | $65.00 | $68.86 | +3.85% | 4,721,526 |
| Jun 24, 2024 | $64.22 | $66.96 | $62.29 | $66.31 | +2.95% | 10,497,582 |
| Jun 17, 2024 | $63.54 | $64.53 | $62.05 | $64.41 | +0.77% | 7,786,373 |
| Jun 10, 2024 | $65.68 | $69.00 | $63.77 | $63.92 | -3.08% | 7,416,230 |
| Jun 3, 2024 | $67.58 | $67.65 | $63.42 | $65.95 | -1.76% | 6,656,194 |
| May 28, 2024 | $68.55 | $69.58 | $65.74 | $67.13 | -2.36% | 4,706,759 |
| May 20, 2024 | $69.50 | $70.97 | $67.28 | $68.75 | -1.02% | 5,824,674 |
| May 13, 2024 | $69.15 | $70.78 | $67.53 | $69.46 | +1.70% | 5,071,961 |
| May 6, 2024 | $69.07 | $69.07 | $66.80 | $68.30 | +0.23% | 6,422,549 |
| Apr 29, 2024 | $70.58 | $72.48 | $67.18 | $68.14 | -2.78% | 12,191,818 |
| Apr 22, 2024 | $71.02 | $72.61 | $69.00 | $70.09 | -0.28% | 6,318,083 |
| Apr 15, 2024 | $73.54 | $74.06 | $69.73 | $70.29 | -4.29% | 5,405,810 |
| Apr 8, 2024 | $77.96 | $79.38 | $72.97 | $73.44 | -5.70% | 6,060,326 |
| Apr 1, 2024 | $82.15 | $82.64 | $76.18 | $77.88 | -5.22% | 5,767,233 |
| Mar 25, 2024 | $81.66 | $83.35 | $80.98 | $82.17 | +0.35% | 4,564,037 |
| Mar 18, 2024 | $78.92 | $82.36 | $77.41 | $81.88 | +4.17% | 4,765,199 |
| Mar 11, 2024 | $78.54 | $80.40 | $77.18 | $78.60 | -0.28% | 7,042,617 |
| Mar 4, 2024 | $78.97 | $80.43 | $74.21 | $78.82 | -0.09% | 5,197,324 |
| Feb 26, 2024 | $73.92 | $80.00 | $73.80 | $78.89 | +6.90% | 8,411,487 |
| Feb 20, 2024 | $74.66 | $76.30 | $72.13 | $73.80 | -2.79% | 7,472,231 |
| Feb 12, 2024 | $74.42 | $78.72 | $69.34 | $75.92 | +1.73% | 11,088,411 |
| Feb 5, 2024 | $73.19 | $75.59 | $70.73 | $74.63 | +1.97% | 4,411,152 |
| Jan 29, 2024 | $70.78 | $73.72 | $69.99 | $73.19 | +3.19% | 4,856,142 |
| Jan 22, 2024 | $69.67 | $73.00 | $69.36 | $70.93 | +2.54% | 4,261,964 |
| Jan 16, 2024 | $68.26 | $69.18 | $65.27 | $69.17 | -0.03% | 3,018,199 |
| Jan 8, 2024 | $65.90 | $70.61 | $65.80 | $69.19 | +5.73% | 4,427,562 |
| Jan 2, 2024 | $68.75 | $69.22 | $64.04 | $65.44 | -5.46% | 4,575,492 |
| Dec 26, 2023 | $69.45 | $70.45 | $68.97 | $69.22 | -0.22% | 2,967,847 |
| Dec 18, 2023 | $65.52 | $69.59 | $65.52 | $69.37 | +2.95% | 6,139,306 |
| Dec 11, 2023 | $58.45 | $67.58 | $57.63 | $67.38 | +14.75% | 12,776,942 |
| Dec 4, 2023 | $59.67 | $62.33 | $57.80 | $58.72 | -2.75% | 6,995,743 |
| Nov 27, 2023 | $56.55 | $60.92 | $55.51 | $60.38 | +6.30% | 5,838,850 |
| Nov 20, 2023 | $56.25 | $57.10 | $54.71 | $56.80 | +1.70% | 3,964,246 |
| Nov 13, 2023 | $51.74 | $58.90 | $50.85 | $55.85 | +7.32% | 5,623,722 |
| Nov 6, 2023 | $52.39 | $53.82 | $49.80 | $52.04 | -0.34% | 7,295,699 |
| Oct 30, 2023 | $61.56 | $62.53 | $48.11 | $52.22 | -14.37% | 17,325,099 |
| Oct 23, 2023 | $62.14 | $65.65 | $60.45 | $60.98 | -3.02% | 4,194,631 |
| Oct 16, 2023 | $68.10 | $70.20 | $61.48 | $62.88 | -7.26% | 4,960,248 |
| Oct 9, 2023 | $68.63 | $70.28 | $66.63 | $67.80 | -2.59% | 4,085,503 |
| Oct 2, 2023 | $65.07 | $69.98 | $63.44 | $69.60 | +6.55% | 5,218,310 |
| Sep 25, 2023 | $63.61 | $67.54 | $61.16 | $65.32 | +1.74% | 5,155,774 |
| Sep 18, 2023 | $63.10 | $66.48 | $61.73 | $64.20 | +0.31% | 8,947,174 |
| Sep 11, 2023 | $66.15 | $67.00 | $61.79 | $64.00 | -2.66% | 6,200,018 |
| Sep 5, 2023 | $67.77 | $68.38 | $65.31 | $65.75 | -3.34% | 2,663,806 |
| Aug 28, 2023 | $63.73 | $68.85 | $63.73 | $68.02 | +6.35% | 3,769,404 |
| Aug 21, 2023 | $63.25 | $64.47 | $61.93 | $63.96 | +1.06% | 3,608,068 |
| Aug 14, 2023 | $65.24 | $65.42 | $60.91 | $63.29 | -3.65% | 4,646,463 |
| Aug 7, 2023 | $65.51 | $67.28 | $62.36 | $65.69 | +0.14% | 5,359,693 |
| Jul 31, 2023 | $73.76 | $76.86 | $65.29 | $65.60 | -11.04% | 8,070,591 |
| Jul 24, 2023 | $71.92 | $74.34 | $69.85 | $73.74 | +3.87% | 2,826,142 |
| Jul 17, 2023 | $72.14 | $76.25 | $70.40 | $70.99 | -1.57% | 4,560,231 |
| Jul 10, 2023 | $63.33 | $74.70 | $62.97 | $72.12 | +13.22% | 6,661,331 |
| Jul 3, 2023 | $64.50 | $65.00 | $61.38 | $63.70 | -2.11% | 2,314,657 |
| Jun 26, 2023 | $62.67 | $66.48 | $62.00 | $65.07 | +3.15% | 3,279,776 |
| Jun 20, 2023 | $65.78 | $66.70 | $62.04 | $63.08 | -5.21% | 3,898,598 |
| Jun 12, 2023 | $65.05 | $68.68 | $64.80 | $66.55 | +2.46% | 4,476,873 |
| Jun 5, 2023 | $63.18 | $66.93 | $61.46 | $64.95 | +2.80% | 5,614,169 |
| May 30, 2023 | $59.61 | $63.84 | $58.22 | $63.18 | +7.65% | 6,443,001 |
| May 22, 2023 | $57.39 | $59.68 | $56.06 | $58.69 | +1.84% | 5,962,644 |
| May 15, 2023 | $54.29 | $59.61 | $53.71 | $57.63 | +6.19% | 4,789,681 |
| May 8, 2023 | $56.06 | $58.39 | $53.82 | $54.27 | -3.69% | 5,568,752 |
| May 1, 2023 | $53.26 | $59.44 | $52.98 | $56.35 | +5.50% | 9,116,056 |
| Apr 24, 2023 | $54.62 | $55.00 | $51.68 | $53.41 | -2.29% | 4,344,358 |
| Apr 17, 2023 | $52.08 | $54.68 | $52.00 | $54.66 | +4.11% | 3,184,580 |
| Apr 10, 2023 | $53.44 | $57.22 | $51.37 | $52.50 | -3.42% | 5,031,368 |
| Apr 3, 2023 | $62.12 | $62.34 | $53.29 | $54.36 | -13.20% | 5,597,695 |
| Mar 27, 2023 | $59.49 | $63.45 | $56.46 | $62.63 | +5.81% | 4,255,521 |
| Mar 20, 2023 | $60.01 | $63.08 | $58.38 | $59.19 | -1.86% | 5,636,794 |
| Mar 13, 2023 | $57.63 | $61.02 | $56.19 | $60.31 | +3.57% | 7,022,199 |
| Mar 6, 2023 | $67.35 | $67.64 | $57.51 | $58.23 | -13.54% | 5,717,318 |
| Feb 27, 2023 | $67.45 | $68.10 | $64.04 | $67.35 | +0.49% | 6,658,725 |
| Feb 21, 2023 | $64.63 | $68.09 | $62.80 | $67.02 | +3.49% | 6,040,710 |
| Feb 13, 2023 | $58.99 | $68.56 | $58.33 | $64.76 | +11.91% | 9,803,731 |
| Feb 6, 2023 | $57.61 | $61.37 | $56.44 | $57.87 | -1.36% | 3,184,387 |
| Jan 30, 2023 | $56.31 | $61.78 | $53.97 | $58.67 | +2.34% | 3,789,545 |
| Jan 23, 2023 | $53.46 | $58.09 | $51.11 | $57.33 | +7.54% | 2,541,787 |
| Jan 17, 2023 | $51.34 | $55.45 | $50.05 | $53.31 | +3.35% | 2,098,752 |
| Jan 9, 2023 | $45.11 | $51.92 | $44.59 | $51.58 | +16.75% | 3,415,378 |
| Jan 3, 2023 | $48.19 | $49.23 | $41.80 | $44.18 | -6.36% | 2,175,433 |
| Dec 27, 2022 | $47.56 | $48.40 | $45.80 | $47.18 | -1.54% | 1,689,797 |
| Dec 19, 2022 | $49.55 | $50.24 | $46.72 | $47.92 | -3.85% | 2,571,083 |
| Dec 12, 2022 | $50.33 | $57.00 | $49.81 | $49.84 | -0.54% | 4,646,354 |
| Dec 5, 2022 | $50.65 | $50.99 | $46.12 | $50.11 | -1.44% | 2,140,275 |
| Nov 28, 2022 | $47.14 | $51.57 | $44.90 | $50.84 | +6.18% | 3,742,998 |
| Nov 21, 2022 | $49.81 | $49.87 | $46.63 | $47.88 | -4.83% | 2,378,088 |
| Nov 14, 2022 | $58.27 | $60.00 | $49.53 | $50.31 | -14.58% | 4,762,076 |
| Nov 7, 2022 | $52.18 | $59.87 | $49.19 | $58.90 | +13.62% | 4,229,279 |
| Oct 31, 2022 | $53.87 | $56.34 | $49.76 | $51.84 | -4.83% | 4,476,839 |
| Oct 24, 2022 | $53.41 | $56.50 | $50.87 | $54.47 | +1.91% | 4,967,508 |
| Oct 17, 2022 | $49.58 | $54.75 | $49.02 | $53.45 | +10.89% | 2,941,158 |
| Oct 10, 2022 | $53.90 | $53.95 | $45.45 | $48.20 | -10.59% | 5,879,508 |
| Oct 3, 2022 | $50.02 | $57.03 | $48.41 | $53.91 | +8.95% | 3,934,758 |
| Sep 26, 2022 | $50.77 | $52.81 | $48.89 | $49.48 | -2.56% | 3,359,412 |
| Sep 19, 2022 | $52.33 | $55.26 | $49.20 | $50.78 | -4.44% | 2,830,352 |
| Sep 12, 2022 | $57.66 | $58.89 | $53.11 | $53.14 | -7.53% | 9,642,929 |
| Sep 6, 2022 | $55.01 | $57.67 | $53.18 | $57.47 | +6.74% | 3,663,200 |
| Aug 29, 2022 | $52.87 | $55.25 | $51.89 | $53.84 | -0.44% | 4,624,085 |
| Aug 22, 2022 | $57.60 | $57.76 | $52.73 | $54.08 | -8.11% | 5,070,653 |
| Aug 15, 2022 | $62.21 | $63.59 | $57.82 | $58.85 | -6.44% | 2,293,950 |
| Aug 8, 2022 | $62.84 | $65.98 | $61.12 | $62.90 | -0.27% | 3,572,936 |
| Aug 1, 2022 | $51.18 | $63.42 | $50.05 | $63.07 | +21.99% | 4,679,728 |
| Jul 25, 2022 | $48.56 | $52.50 | $45.96 | $51.70 | +6.71% | 2,910,914 |
| Jul 18, 2022 | $45.93 | $51.00 | $44.26 | $48.45 | +6.81% | 1,917,420 |
| Jul 11, 2022 | $50.37 | $50.62 | $43.45 | $45.36 | -9.86% | 2,501,752 |
| Jul 5, 2022 | $45.45 | $51.35 | $45.00 | $50.32 | +9.23% | 2,050,914 |
| Jun 27, 2022 | $51.00 | $51.17 | $44.23 | $46.07 | -9.93% | 3,493,043 |
| Jun 21, 2022 | $46.15 | $51.31 | $45.28 | $51.15 | +11.78% | 3,454,007 |
| Jun 13, 2022 | $42.54 | $47.13 | $41.07 | $45.76 | +3.48% | 4,578,035 |
| Jun 6, 2022 | $47.40 | $51.08 | $43.19 | $44.22 | -4.57% | 4,432,416 |
| May 31, 2022 | $48.31 | $49.33 | $44.07 | $46.34 | -4.51% | 4,767,218 |
| May 23, 2022 | $43.25 | $48.60 | $40.00 | $48.53 | +11.54% | 5,408,668 |
| May 16, 2022 | $46.18 | $46.78 | $40.79 | $43.51 | -7.80% | 5,160,165 |
| May 9, 2022 | $48.34 | $48.85 | $40.13 | $47.19 | -5.60% | 7,286,687 |
| May 2, 2022 | $54.97 | $56.44 | $47.39 | $49.99 | -9.88% | 5,034,392 |
| Apr 25, 2022 | $51.13 | $57.86 | $50.20 | $55.47 | +8.47% | 4,100,532 |
| Apr 18, 2022 | $53.65 | $56.45 | $49.91 | $51.14 | -5.37% | 3,474,923 |
| Apr 11, 2022 | $52.62 | $55.79 | $51.99 | $54.04 | +0.61% | 2,441,685 |
| Apr 4, 2022 | $60.41 | $62.77 | $52.42 | $53.71 | -10.59% | 3,219,287 |
| Mar 28, 2022 | $57.86 | $62.25 | $57.36 | $60.07 | +3.57% | 3,051,314 |
| Mar 21, 2022 | $60.75 | $63.40 | $57.39 | $58.00 | -5.80% | 5,593,658 |
| Mar 14, 2022 | $51.85 | $63.70 | $48.50 | $61.57 | +17.84% | 9,691,142 |
| Mar 7, 2022 | $61.45 | $61.67 | $52.07 | $52.25 | -13.99% | 7,400,114 |
| Feb 28, 2022 | $63.87 | $67.77 | $58.87 | $60.75 | -7.21% | 5,019,939 |
| Feb 22, 2022 | $62.85 | $67.77 | $56.25 | $65.47 | +2.14% | 7,125,300 |
| Feb 14, 2022 | $66.75 | $70.68 | $63.52 | $64.10 | -4.31% | 3,600,973 |
| Feb 7, 2022 | $62.42 | $70.86 | $61.73 | $66.99 | +7.01% | 5,276,062 |
| Jan 31, 2022 | $61.08 | $66.36 | $59.27 | $62.60 | +3.42% | 5,521,243 |
| Jan 24, 2022 | $60.13 | $63.10 | $56.00 | $60.53 | -1.78% | 5,300,434 |
| Jan 18, 2022 | $66.27 | $68.56 | $61.41 | $61.63 | -9.34% | 2,799,740 |
| Jan 10, 2022 | $69.78 | $75.36 | $66.31 | $67.98 | -4.54% | 3,177,577 |
| Jan 3, 2022 | $80.23 | $80.81 | $70.64 | $71.21 | -10.95% | 3,016,449 |
| Dec 27, 2021 | $82.00 | $83.70 | $79.81 | $79.97 | -2.14% | 1,819,690 |
| Dec 20, 2021 | $75.19 | $81.81 | $74.62 | $81.72 | +6.10% | 4,805,803 |
| Dec 13, 2021 | $83.11 | $85.45 | $74.34 | $77.02 | -6.73% | 12,565,171 |
| Dec 6, 2021 | $78.71 | $89.78 | $78.71 | $82.58 | +4.64% | 5,361,561 |
| Nov 29, 2021 | $80.54 | $85.50 | $76.75 | $78.92 | -0.93% | 3,734,520 |
| Nov 22, 2021 | $88.00 | $88.75 | $76.18 | $79.66 | -10.24% | 3,381,974 |
| Nov 15, 2021 | $88.09 | $90.85 | $84.51 | $88.75 | -0.16% | 3,488,043 |
| Nov 8, 2021 | $93.75 | $97.60 | $87.56 | $88.89 | -5.68% | 2,945,108 |
| Nov 1, 2021 | $92.09 | $98.98 | $89.80 | $94.24 | +3.05% | 2,464,091 |
| Oct 25, 2021 | $100.77 | $101.08 | $90.55 | $91.45 | -8.96% | 1,590,023 |
| Oct 18, 2021 | $94.62 | $105.29 | $91.53 | $100.45 | +5.46% | 1,165,911 |
| Oct 11, 2021 | $90.92 | $96.00 | $87.75 | $95.25 | +4.33% | 1,239,947 |
| Oct 4, 2021 | $89.02 | $94.78 | $85.21 | $91.30 | +1.46% | 1,769,556 |
| Sep 27, 2021 | $95.41 | $96.42 | $85.45 | $89.99 | -5.49% | 2,019,524 |
| Sep 20, 2021 | $90.69 | $96.01 | $88.12 | $95.22 | +2.10% | 947,159 |
| Sep 13, 2021 | $93.13 | $97.41 | $85.46 | $93.26 | +0.92% | 2,085,414 |
| Sep 7, 2021 | $101.82 | $102.00 | $91.16 | $92.41 | -9.45% | 1,285,571 |
| Aug 30, 2021 | $95.25 | $104.24 | $90.03 | $102.05 | +7.33% | 1,959,179 |
| Aug 23, 2021 | $85.99 | $95.77 | $85.99 | $95.08 | +10.56% | 2,395,811 |
| Aug 16, 2021 | $93.00 | $93.05 | $82.75 | $86.00 | -7.38% | 2,998,579 |
| Aug 9, 2021 | $100.00 | $100.97 | $92.35 | $92.85 | -6.95% | 1,063,905 |
| Aug 2, 2021 | $104.31 | $108.75 | $92.83 | $99.79 | -3.38% | 1,100,137 |
| Jul 26, 2021 | $98.97 | $104.42 | $95.39 | $103.28 | +4.44% | 804,876 |
| Jul 19, 2021 | $94.46 | $100.00 | $92.00 | $98.89 | +4.71% | 738,289 |
| Jul 12, 2021 | $95.27 | $99.26 | $90.19 | $94.44 | -0.58% | 1,122,571 |
| Jul 6, 2021 | $96.00 | $96.06 | $90.35 | $94.99 | -0.75% | 595,381 |
| Jun 28, 2021 | $95.39 | $97.02 | $90.05 | $95.71 | +1.26% | 1,265,589 |
| Jun 21, 2021 | $91.51 | $98.96 | $88.65 | $94.52 | +3.81% | 1,281,996 |
| Jun 14, 2021 | $85.01 | $97.65 | $81.29 | $91.05 | +8.41% | 1,454,065 |
| Jun 7, 2021 | $81.10 | $89.24 | $81.05 | $83.99 | +3.39% | 1,647,502 |
| Jun 1, 2021 | $85.87 | $87.31 | $80.57 | $81.24 | -5.99% | 1,302,002 |
| May 24, 2021 | $88.78 | $90.00 | $79.85 | $86.42 | -2.48% | 2,652,105 |
| May 20, 2021 | $84.00 | $91.99 | $78.96 | $88.62 | – | 11,276,686 |
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% |