PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	70.23	70.53	68.51	69.75	69.75	0.27%	469,589
Feb 7, 2025	70.96	73.35	69.35	69.56	69.56	-1.74%	557,748
Feb 6, 2025	74.31	75.29	69.11	70.79	70.79	-4.09%	830,183
Feb 5, 2025	71.83	73.96	71.02	73.81	73.81	3.10%	558,977
Feb 4, 2025	71.57	73.35	71.00	71.59	71.59	0.48%	637,231
Feb 3, 2025	70.33	72.52	70.26	71.25	71.25	-1.72%	653,699
Jan 31, 2025	71.69	73.93	71.33	72.50	72.50	1.30%	532,080
Jan 30, 2025	73.28	74.36	70.90	71.57	71.57	-1.89%	834,903
Jan 29, 2025	72.98	73.46	71.63	72.95	72.95	0.14%	736,603
Jan 28, 2025	74.34	74.67	71.88	72.85	72.85	-2.46%	787,809
Jan 27, 2025	72.28	76.40	72.21	74.69	74.69	1.67%	1,090,449
Jan 24, 2025	69.51	73.98	69.51	73.46	73.46	5.49%	1,304,416
Jan 23, 2025	68.42	70.38	67.28	69.64	69.64	1.78%	1,047,903
Jan 22, 2025	69.54	70.53	68.04	68.42	68.42	-1.91%	1,186,181
Jan 21, 2025	76.33	76.95	68.47	69.75	69.75	-8.25%	2,917,976
Jan 17, 2025	79.26	79.26	75.75	76.02	76.02	-3.58%	984,055
Jan 16, 2025	76.19	79.29	76.00	78.84	78.84	0.68%	1,266,175
Jan 15, 2025	84.46	84.46	78.00	78.31	78.31	-4.50%	1,091,496
Jan 14, 2025	84.27	84.68	79.65	82.00	82.00	-1.10%	695,249
Jan 13, 2025	84.76	85.00	80.50	82.91	82.91	-4.54%	681,041
Jan 10, 2025	84.34	87.45	83.30	86.85	86.85	0.45%	707,139
Jan 8, 2025	86.96	88.00	84.50	86.46	86.46	-1.23%	378,809
Jan 7, 2025	88.70	89.30	86.00	87.54	87.54	-1.17%	586,046
Jan 6, 2025	85.00	89.49	84.94	88.57	88.57	5.07%	698,968
Jan 3, 2025	83.17	85.63	83.17	84.30	84.30	1.37%	398,801
Jan 2, 2025	81.87	84.37	81.30	83.16	83.16	3.28%	598,090
Dec 31, 2024	81.39	82.99	80.04	80.52	80.52	-0.54%	305,503
Dec 30, 2024	80.49	82.26	79.56	80.96	80.96	-1.28%	519,414
Dec 27, 2024	83.29	84.00	81.10	82.01	82.01	-1.82%	250,538
Dec 26, 2024	82.84	85.42	82.76	83.53	83.53	-0.23%	345,889
Dec 24, 2024	81.25	83.82	81.25	83.72	83.72	3.17%	215,582
Dec 23, 2024	81.14	81.73	79.83	81.15	81.15	-0.02%	318,560
Dec 20, 2024	79.41	82.28	79.41	81.17	81.17	0.48%	1,288,040
Dec 19, 2024	82.50	83.78	79.30	80.78	80.78	-1.66%	1,109,916
Dec 18, 2024	88.17	88.37	81.48	82.14	82.14	-7.25%	787,050
Dec 17, 2024	88.72	90.47	87.53	88.56	88.56	-0.96%	525,968
Dec 16, 2024	89.18	92.92	88.90	89.42	89.42	0.20%	455,460
Dec 13, 2024	89.83	91.73	88.84	89.24	89.24	-0.63%	488,001
Dec 12, 2024	91.00	91.65	88.41	89.81	89.81	-0.88%	424,929
Dec 11, 2024	92.38	93.54	90.40	90.61	90.61	-0.61%	434,489
Dec 10, 2024	93.62	94.35	90.38	91.17	91.17	-1.46%	491,597
Dec 9, 2024	95.00	97.49	90.76	92.52	92.52	-2.45%	622,415
Dec 6, 2024	94.36	95.47	93.31	94.84	94.84	1.31%	403,799
Dec 5, 2024	98.15	98.38	93.02	93.61	93.61	-5.87%	476,419
Dec 4, 2024	97.40	99.60	95.59	99.45	99.45	3.08%	637,474
Dec 3, 2024	96.11	97.41	93.28	96.48	96.48	0.38%	486,645
Dec 2, 2024	96.68	97.76	94.01	96.11	96.11	0.54%	747,713
Nov 29, 2024	97.26	97.31	94.05	95.59	95.59	-1.75%	367,358
Nov 27, 2024	99.79	100.89	96.70	97.29	97.29	-1.99%	519,422
Nov 26, 2024	97.38	99.86	96.04	99.27	99.27	1.52%	670,600
Nov 25, 2024	96.00	97.88	93.24	97.78	97.78	4.47%	545,156
Nov 22, 2024	94.20	95.20	92.89	93.60	93.60	-0.90%	361,211
Nov 21, 2024	93.72	95.36	92.45	94.45	94.45	1.89%	388,958
Nov 20, 2024	94.00	94.34	91.45	92.70	92.70	-0.93%	433,628
Nov 19, 2024	91.47	93.89	90.31	93.57	93.57	2.85%	366,158
Nov 18, 2024	88.74	92.39	87.57	90.98	90.98	2.29%	583,904
Nov 15, 2024	86.32	90.13	86.24	88.94	88.94	3.53%	776,144
Nov 14, 2024	90.72	90.84	85.75	85.91	85.91	-6.87%	960,218
Nov 13, 2024	96.57	96.57	92.23	92.25	92.25	-3.45%	700,139
Nov 12, 2024	97.06	100.57	95.40	95.55	95.55	-1.90%	869,144
Nov 11, 2024	101.28	103.81	95.55	97.40	97.40	-1.69%	1,106,639
Nov 8, 2024	95.25	99.35	94.07	99.07	99.07	2.95%	742,526
Nov 7, 2024	98.09	98.26	93.32	96.23	96.23	-2.04%	1,263,292
Nov 6, 2024	98.16	98.60	94.93	98.23	98.23	2.90%	978,394
Nov 5, 2024	96.80	98.88	94.64	95.46	95.46	-1.66%	866,987
Nov 4, 2024	91.90	98.33	91.90	97.07	97.07	5.18%	1,077,738
Nov 1, 2024	90.34	95.38	89.01	92.29	92.29	2.54%	1,016,863
Oct 31, 2024	92.98	93.47	86.50	90.00	90.00	-3.26%	1,529,585
Oct 30, 2024	97.00	99.34	92.92	93.03	93.03	-3.79%	2,036,295
Oct 29, 2024	88.00	97.15	86.53	96.69	96.69	6.25%	2,154,847
Oct 28, 2024	87.98	91.24	84.05	91.00	91.00	32.33%	5,056,143
Oct 25, 2024	67.02	70.45	67.02	68.77	68.77	2.90%	1,987,239
Oct 24, 2024	67.37	70.33	66.78	66.83	66.83	-0.73%	819,736
Oct 23, 2024	67.68	68.17	66.54	67.32	67.32	-1.16%	500,758
Oct 22, 2024	68.04	68.99	67.42	68.11	68.11	-0.13%	484,242
Oct 21, 2024	69.04	69.65	67.46	68.20	68.20	-1.09%	1,273,328
Oct 18, 2024	69.28	70.06	68.81	68.95	68.95	-0.19%	471,909
Oct 17, 2024	72.50	72.83	68.91	69.08	69.08	-4.66%	552,149
Oct 16, 2024	73.39	73.56	71.66	72.46	72.46	0.50%	445,626
Oct 15, 2024	72.82	73.96	71.48	72.10	72.10	-1.22%	656,563
Oct 14, 2024	71.70	74.22	71.17	72.99	72.99	1.80%	630,617
Oct 11, 2024	72.62	74.25	71.60	71.70	71.70	-0.84%	708,398
Oct 10, 2024	73.47	74.58	71.89	72.31	72.31	-2.47%	623,312
Oct 9, 2024	74.00	74.37	71.96	74.14	74.14	0.19%	637,625
Oct 8, 2024	73.50	74.71	70.87	74.00	74.00	6.29%	1,288,299
Oct 7, 2024	72.40	72.81	69.19	69.62	69.62	-4.18%	806,421
Oct 4, 2024	75.01	75.33	72.38	72.66	72.66	-2.22%	507,373
Oct 3, 2024	74.91	75.82	73.61	74.31	74.31	-1.98%	805,228
Oct 2, 2024	75.51	77.50	75.27	75.81	75.81	-0.51%	571,849
Oct 1, 2024	79.48	79.59	73.38	76.20	76.20	-4.89%	1,006,721
Sep 30, 2024	79.53	82.07	79.31	80.12	80.12	0.74%	714,369
Sep 27, 2024	79.67	80.61	78.52	79.53	79.53	0.30%	313,082
Sep 26, 2024	80.10	81.35	78.12	79.29	79.29	-0.29%	398,664
Sep 25, 2024	79.90	80.95	78.79	79.52	79.52	0.26%	428,625
Sep 24, 2024	80.23	80.85	78.01	79.31	79.31	-1.15%	494,593
Sep 23, 2024	85.00	85.00	80.20	80.23	80.23	-5.60%	488,335
Sep 20, 2024	83.22	85.26	82.13	84.99	84.99	2.66%	1,145,244
Sep 19, 2024	84.50	85.50	81.35	82.79	82.79	-0.22%	645,238
Sep 18, 2024	79.61	84.29	78.66	82.97	82.97	3.96%	554,245
Sep 17, 2024	82.06	82.78	79.53	79.81	79.81	-2.66%	605,948