PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
56.03
-1.56 (-2.71%)
Mar 13, 2025, 4:00 PM EST - Market closed
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 57.55 | 57.73 | 55.14 | 56.03 | 56.03 | -2.71% | 996,166 |
| Mar 12, 2025 | 60.71 | 62.90 | 57.00 | 57.59 | 57.59 | -3.32% | 978,383 |
| Mar 11, 2025 | 58.17 | 60.69 | 57.34 | 59.57 | 59.57 | 3.44% | 814,777 |
| Mar 10, 2025 | 58.77 | 59.60 | 55.74 | 57.59 | 57.59 | -2.93% | 1,170,552 |
| Mar 7, 2025 | 60.17 | 61.02 | 58.29 | 59.33 | 59.33 | -2.06% | 733,414 |
| Mar 6, 2025 | 62.04 | 63.45 | 59.47 | 60.58 | 60.58 | -4.40% | 957,155 |
| Mar 5, 2025 | 65.01 | 65.72 | 61.29 | 63.37 | 63.37 | -2.48% | 1,342,264 |
| Mar 4, 2025 | 59.49 | 65.29 | 57.48 | 64.98 | 64.98 | 7.23% | 1,874,720 |
| Mar 3, 2025 | 63.84 | 64.37 | 60.45 | 60.60 | 60.60 | -5.81% | 824,284 |
| Feb 28, 2025 | 64.59 | 65.90 | 62.95 | 64.34 | 64.34 | -1.05% | 935,200 |
| Feb 27, 2025 | 68.00 | 68.70 | 65.00 | 65.02 | 65.02 | -4.54% | 1,114,211 |
| Feb 26, 2025 | 65.56 | 70.80 | 65.44 | 68.11 | 68.11 | 8.61% | 2,295,698 |
| Feb 25, 2025 | 64.78 | 65.33 | 61.86 | 62.71 | 62.71 | -3.75% | 1,563,659 |
| Feb 24, 2025 | 62.71 | 66.88 | 62.63 | 65.15 | 65.15 | 4.66% | 1,597,057 |
| Feb 21, 2025 | 66.14 | 67.24 | 62.10 | 62.25 | 62.25 | -4.80% | 1,465,923 |
| Feb 20, 2025 | 67.21 | 68.38 | 65.29 | 65.39 | 65.39 | -2.71% | 862,814 |
| Feb 19, 2025 | 66.61 | 67.80 | 65.94 | 67.21 | 67.21 | 0.43% | 642,201 |
| Feb 18, 2025 | 67.95 | 68.20 | 66.26 | 66.92 | 66.92 | -1.02% | 828,400 |
| Feb 14, 2025 | 69.47 | 70.37 | 65.93 | 67.61 | 67.61 | -2.40% | 842,497 |
| Feb 13, 2025 | 66.24 | 69.35 | 65.18 | 69.27 | 69.27 | 4.59% | 699,255 |
| Feb 12, 2025 | 65.00 | 66.52 | 64.04 | 66.23 | 66.23 | 0.35% | 912,739 |
| Feb 11, 2025 | 68.51 | 69.10 | 65.82 | 66.00 | 66.00 | -5.38% | 808,928 |
| 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 |