PROCEPT BioRobotics Corporation (PRCT)

PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.67	30.67	29.12	29.13	29.13	-5.21%	1,244,199
Jan 22, 2026	31.19	32.05	30.55	30.73	30.73	-0.71%	1,211,352
Jan 21, 2026	30.31	30.96	29.65	30.95	30.95	2.11%	1,134,839
Jan 20, 2026	30.00	31.26	29.77	30.31	30.31	-0.23%	1,172,592
Jan 16, 2026	30.22	31.21	29.69	30.38	30.38	-0.39%	1,485,105
Jan 15, 2026	31.19	31.71	30.31	30.50	30.50	-2.77%	976,493
Jan 14, 2026	30.29	31.75	29.62	31.37	31.37	2.58%	1,153,303
Jan 13, 2026	31.74	31.94	30.21	30.58	30.58	-2.39%	794,050
Jan 12, 2026	32.87	32.87	31.06	31.33	31.33	-4.57%	1,010,948
Jan 9, 2026	34.56	35.12	31.86	32.83	32.83	-4.79%	946,845
Jan 8, 2026	33.73	35.20	33.44	34.48	34.48	1.65%	704,282
Jan 7, 2026	34.63	34.67	33.68	33.92	33.92	-2.28%	887,302
Jan 6, 2026	33.12	35.40	32.96	34.71	34.71	4.80%	1,857,278
Jan 5, 2026	31.40	33.27	31.40	33.12	33.12	7.67%	1,533,029
Jan 2, 2026	31.66	31.75	30.60	30.76	30.76	-2.23%	817,800
Dec 31, 2025	31.38	31.57	31.00	31.46	31.46	-0.22%	1,006,096
Dec 30, 2025	31.81	31.94	31.23	31.53	31.53	-1.93%	728,463
Dec 29, 2025	32.45	32.94	31.90	32.15	32.15	-0.80%	837,572
Dec 26, 2025	32.53	32.62	31.78	32.41	32.41	-1.43%	728,392
Dec 24, 2025	32.83	33.28	32.29	32.88	32.88	0.49%	432,940
Dec 23, 2025	33.98	34.15	32.69	32.72	32.72	-4.50%	1,081,305
Dec 22, 2025	32.06	34.88	32.00	34.26	34.26	6.86%	1,529,263
Dec 19, 2025	32.63	33.07	31.70	32.06	32.06	-2.05%	1,756,774
Dec 18, 2025	34.30	34.50	32.38	32.73	32.73	-3.11%	1,361,678
Dec 17, 2025	35.80	36.60	33.75	33.78	33.78	-5.27%	1,078,214
Dec 16, 2025	36.17	36.20	34.58	35.66	35.66	-1.22%	996,130
Dec 15, 2025	36.23	36.90	35.37	36.10	36.10	0.31%	1,245,315
Dec 12, 2025	37.11	37.12	35.82	35.99	35.99	-0.11%	1,261,783
Dec 11, 2025	35.81	36.67	35.68	36.03	36.03	0.90%	751,583
Dec 10, 2025	34.81	35.85	34.74	35.71	35.71	2.03%	1,296,924
Dec 9, 2025	33.99	35.79	33.80	35.00	35.00	2.85%	1,921,216
Dec 8, 2025	33.62	35.10	33.27	34.03	34.03	-5.10%	2,721,345
Dec 5, 2025	35.53	38.11	35.50	35.86	35.86	1.21%	2,303,665
Dec 4, 2025	33.44	36.04	33.01	35.43	35.43	6.78%	2,377,518
Dec 3, 2025	29.78	33.26	29.66	33.18	33.18	12.36%	2,364,210
Dec 2, 2025	30.38	30.81	29.04	29.53	29.53	-2.89%	1,415,258
Dec 1, 2025	31.07	31.30	30.12	30.41	30.41	-4.01%	1,185,340
Nov 28, 2025	31.78	31.81	31.21	31.68	31.68	-	423,730
Nov 26, 2025	32.38	32.93	31.10	31.68	31.68	-1.83%	1,124,297
Nov 25, 2025	30.39	32.78	30.03	32.27	32.27	7.53%	2,267,275
Nov 24, 2025	29.86	30.71	29.71	30.01	30.01	0.50%	1,279,673
Nov 21, 2025	28.02	30.65	27.80	29.86	29.86	7.06%	2,518,795
Nov 20, 2025	28.09	28.73	27.84	27.89	27.89	-0.14%	1,568,532
Nov 19, 2025	28.30	28.54	27.84	27.93	27.93	-1.65%	1,399,609
Nov 18, 2025	28.91	29.22	28.28	28.40	28.40	-2.34%	1,883,097
Nov 17, 2025	29.31	29.66	28.80	29.08	29.08	-2.05%	1,536,497
Nov 14, 2025	30.02	30.43	29.50	29.69	29.69	-2.40%	1,115,024
Nov 13, 2025	30.60	31.15	30.32	30.42	30.42	-1.14%	958,246
Nov 12, 2025	31.27	31.44	30.51	30.77	30.77	-1.82%	1,024,656
Nov 11, 2025	31.01	31.79	30.91	31.34	31.34	1.29%	1,107,636

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.