Procore Technologies, Inc.
PCORNYSETechnology● Active
$47.70
$-0.87(-1.79%)
Market Cap$7.2B
P/E Ratio—
52W High$82.315
52W Low$45.02
Procore Technologies, Inc.（PCOR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pcor · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$108.75
Aug 2, 2021
-56.0% from here
5-Year Low5Y
$40.00
May 25, 2022
+19.6% from low
IPO Priceadj.
$88.00
May 20, 2021
-45.6% since IPO
1 Year Ago
$67.53
Jun 9, 2025
-29.1% in 1Y
5 Years Ago
$88.40
Jun 8, 2021
-45.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PCOR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $48.62 | $48.62 | $47.41 | $47.81 | $47.81 | 132K | -1.66% |
| Jun 5, 2026 | $50.94 | $52.00 | $48.26 | $48.57 | $48.57 | 1.4M | -4.65% |
| Jun 4, 2026 | $51.87 | $52.67 | $50.46 | $50.70 | $50.70 | 1.1M | -2.26% |
| Jun 3, 2026 | $51.76 | $51.76 | $49.45 | $50.65 | $50.65 | 1.5M | -2.14% |
| Jun 2, 2026 | $53.64 | $54.22 | $51.70 | $52.70 | $52.70 | 2.8M | -1.75% |
| Jun 1, 2026 | $51.27 | $55.25 | $50.00 | $55.23 | $55.23 | 3.9M | +7.72% |
| May 29, 2026 | $47.62 | $50.11 | $47.37 | $49.49 | $49.49 | 2.2M | +3.93% |
| May 28, 2026 | $47.32 | $48.47 | $46.26 | $47.54 | $47.54 | 2.3M | +0.46% |
| May 27, 2026 | $47.16 | $48.84 | $46.57 | $46.88 | $46.88 | 1.6M | -0.59% |
| May 26, 2026 | $46.46 | $48.23 | $45.97 | $47.56 | $47.56 | 1.7M | +2.37% |
| May 22, 2026 | $46.60 | $47.48 | $46.03 | $46.85 | $46.85 | 2.7M | +0.54% |
| May 21, 2026 | $46.62 | $46.88 | $45.32 | $46.38 | $46.38 | 2.4M | -0.51% |
| May 20, 2026 | $46.71 | $47.56 | $45.17 | $47.54 | $47.54 | 2.1M | +1.78% |
| May 19, 2026 | $49.11 | $49.84 | $46.98 | $47.37 | $47.37 | 2.2M | -3.54% |
| May 18, 2026 | $46.08 | $48.62 | $45.80 | $47.90 | $47.90 | 1.9M | +3.95% |
| May 15, 2026 | $47.11 | $47.79 | $46.31 | $46.33 | $46.33 | 2.3M | -1.66% |
| May 14, 2026 | $45.99 | $47.05 | $45.02 | $46.55 | $46.55 | 3.0M | +1.22% |
| May 13, 2026 | $47.31 | $47.47 | $45.54 | $45.99 | $45.99 | 2.9M | -2.79% |
| May 12, 2026 | $50.20 | $50.38 | $47.98 | $48.09 | $48.09 | 2.7M | -4.20% |
| May 11, 2026 | $52.69 | $53.39 | $49.58 | $50.10 | $50.10 | 2.6M | -4.92% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PCOR
Jan 1 → Dec 31 · 6 years2026-34.5%$72.99 → $47.81
-34.5%
2025-4.5%$76.13 → $72.74
-4.5%
2024+9.0%$68.75 → $74.93
+9.0%
2023+43.6%$48.19 → $69.22
+43.6%
2022-41.2%$80.23 → $47.18
-41.2%
2021-9.1%$88.00 → $79.97
-9.1%
Best Year2023 · +43.6%
Worst Year2022 · -41.2%
Positive Years2 / 6
Avg Annual Return-6.1%
6Y Total Return-45.7%
6Y CAGR~-9.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in PCOR?
If you invested $1,000 in PCOR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$544
Total Return-45.6%
CAGR~-11.5% / yr
Profit$-456
Based on May 20, 2021 · $88.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Procore Technologies, Inc.（PCOR）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PCOR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PCOR 历史股价FMP 日线复权 OHLCV