PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.91	25.00	24.10	24.86	-	-0.84%	187,891
Mar 26, 2026	24.85	25.81	24.65	25.07	25.07	0.52%	1,372,650
Mar 25, 2026	25.30	25.90	24.64	24.94	24.94	-0.64%	927,326
Mar 24, 2026	25.79	25.94	25.07	25.10	25.10	-3.54%	1,015,030
Mar 23, 2026	25.85	26.48	25.25	26.02	26.02	0.89%	897,200
Mar 20, 2026	25.96	26.24	25.09	25.79	25.79	0.43%	1,220,512
Mar 19, 2026	26.12	26.45	24.79	25.68	25.68	-1.87%	1,021,730
Mar 18, 2026	26.87	27.14	25.96	26.17	26.17	-4.35%	1,459,300
Mar 17, 2026	28.25	28.68	27.33	27.36	27.36	-2.25%	1,479,663
Mar 16, 2026	27.13	28.19	26.97	27.99	27.99	3.17%	1,524,935
Mar 13, 2026	26.12	27.39	26.00	27.13	27.13	3.87%	1,711,518
Mar 12, 2026	27.18	27.37	25.90	26.12	26.12	-6.04%	1,741,361
Mar 11, 2026	24.13	27.87	23.71	27.80	27.80	15.02%	3,757,363
Mar 10, 2026	26.87	27.00	23.99	24.17	24.17	-4.32%	2,516,775
Mar 9, 2026	23.81	25.44	23.31	25.26	25.26	4.29%	2,212,601
Mar 6, 2026	24.06	24.71	22.77	24.22	24.22	-4.46%	2,416,368
Mar 5, 2026	26.33	26.98	25.05	25.35	25.35	-4.56%	1,913,023
Mar 4, 2026	26.48	27.08	26.11	26.56	26.56	1.14%	1,307,061
Mar 3, 2026	25.37	26.46	23.75	26.26	26.26	1.39%	2,740,563
Mar 2, 2026	22.16	25.95	21.85	25.90	25.90	14.15%	4,446,895
Feb 27, 2026	23.10	23.53	22.35	22.69	22.69	-3.98%	4,471,158
Feb 26, 2026	19.61	24.10	19.35	23.63	23.63	-15.12%	9,027,936
Feb 25, 2026	27.61	28.47	26.66	27.84	27.84	2.13%	2,518,253
Feb 24, 2026	27.29	28.32	26.80	27.26	27.26	-0.37%	1,329,672
Feb 23, 2026	27.03	27.59	26.35	27.36	27.36	0.33%	1,574,789
Feb 20, 2026	26.61	27.38	26.23	27.27	27.27	1.91%	1,758,412
Feb 19, 2026	27.54	27.64	26.45	26.76	26.76	-3.46%	1,145,983
Feb 18, 2026	28.03	28.12	27.57	27.72	27.72	-1.42%	1,718,699
Feb 17, 2026	28.09	28.59	27.50	28.12	28.12	1.19%	919,796
Feb 13, 2026	27.97	28.86	27.56	27.79	27.79	-1.07%	887,601
Feb 12, 2026	28.57	29.57	27.62	28.09	28.09	-1.44%	1,255,045
Feb 11, 2026	29.97	29.97	27.87	28.50	28.50	-4.84%	1,304,992
Feb 10, 2026	29.70	30.02	29.12	29.95	29.95	2.53%	1,029,531
Feb 9, 2026	28.14	29.43	26.93	29.21	29.21	1.64%	1,091,493
Feb 6, 2026	27.50	28.78	26.66	28.74	28.74	4.89%	1,488,729
Feb 5, 2026	29.15	29.56	27.23	27.40	27.40	-5.29%	1,499,139
Feb 4, 2026	29.20	29.94	27.89	28.93	28.93	-0.89%	1,651,108
Feb 3, 2026	29.14	29.74	28.20	29.19	29.19	0.17%	849,359
Feb 2, 2026	28.69	29.76	28.53	29.14	29.14	0.62%	764,882
Jan 30, 2026	28.96	29.95	28.59	28.96	28.96	-0.55%	989,000
Jan 29, 2026	29.95	30.01	28.62	29.12	29.12	-3.00%	871,783
Jan 28, 2026	30.83	31.02	29.83	30.02	30.02	-2.47%	721,797
Jan 27, 2026	29.94	31.35	29.65	30.78	30.78	3.95%	1,710,772
Jan 26, 2026	29.04	29.93	28.76	29.61	29.61	1.65%	1,232,239
Jan 23, 2026	30.67	30.67	29.12	29.13	29.13	-5.21%	1,244,448
Jan 22, 2026	31.19	32.05	30.55	30.73	30.73	-0.71%	1,211,875
Jan 21, 2026	30.31	30.96	29.65	30.95	30.95	2.11%	1,135,014
Jan 20, 2026	30.00	31.26	29.77	30.31	30.31	-0.23%	1,172,851
Jan 16, 2026	30.22	31.21	29.69	30.38	30.38	-0.39%	1,485,171
Jan 15, 2026	31.19	31.71	30.31	30.50	30.50	-2.77%	979,513