PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
40.34
-0.46 (-1.13%)
At close: Aug 28, 2025, 4:00 PM
40.00
-0.34 (-0.84%)
After-hours: Aug 28, 2025, 4:36 PM EDT
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 40.84 | 41.14 | 40.49 | 40.63 | - | -0.42% | 200,495 |
| Aug 27, 2025 | 41.10 | 41.20 | 40.03 | 40.80 | 40.80 | 0.69% | 722,141 |
| Aug 26, 2025 | 39.44 | 41.08 | 39.08 | 40.52 | 40.52 | 3.08% | 1,110,529 |
| Aug 25, 2025 | 41.07 | 41.25 | 39.22 | 39.31 | 39.31 | -4.66% | 1,145,186 |
| Aug 22, 2025 | 39.87 | 41.42 | 39.27 | 41.23 | 41.23 | 4.78% | 727,623 |
| Aug 21, 2025 | 39.00 | 39.67 | 38.67 | 39.35 | 39.35 | -0.08% | 617,351 |
| Aug 20, 2025 | 39.65 | 39.91 | 38.90 | 39.38 | 39.38 | -0.86% | 784,916 |
| Aug 19, 2025 | 40.80 | 41.50 | 39.71 | 39.72 | 39.72 | -2.43% | 842,801 |
| Aug 18, 2025 | 41.71 | 42.19 | 40.60 | 40.71 | 40.71 | -2.12% | 803,080 |
| Aug 15, 2025 | 41.72 | 42.71 | 40.67 | 41.59 | 41.59 | 3.66% | 1,194,553 |
| Aug 14, 2025 | 39.95 | 40.36 | 38.71 | 40.12 | 40.12 | -0.64% | 1,324,222 |
| Aug 13, 2025 | 38.42 | 40.86 | 38.36 | 40.38 | 40.38 | 4.61% | 1,006,832 |
| Aug 12, 2025 | 39.17 | 40.02 | 38.19 | 38.60 | 38.60 | -0.44% | 1,237,576 |
| Aug 11, 2025 | 38.41 | 39.56 | 37.32 | 38.77 | 38.77 | 0.94% | 2,063,047 |
| Aug 8, 2025 | 40.39 | 40.98 | 38.10 | 38.41 | 38.41 | -2.98% | 2,345,523 |
| Aug 7, 2025 | 42.00 | 42.52 | 37.12 | 39.59 | 39.59 | -13.35% | 4,918,652 |
| Aug 6, 2025 | 47.29 | 47.97 | 45.37 | 45.69 | 45.69 | -5.05% | 1,545,836 |
| Aug 5, 2025 | 49.49 | 49.90 | 48.00 | 48.12 | 48.12 | -2.98% | 1,166,738 |
| Aug 4, 2025 | 49.96 | 51.18 | 48.10 | 49.60 | 49.60 | -0.72% | 714,525 |
| Aug 1, 2025 | 48.00 | 49.99 | 47.13 | 49.96 | 49.96 | 2.99% | 1,284,685 |
| Jul 31, 2025 | 50.72 | 51.38 | 48.47 | 48.51 | 48.51 | -5.53% | 1,141,531 |
| Jul 30, 2025 | 53.84 | 53.93 | 51.08 | 51.35 | 51.35 | -4.62% | 2,392,832 |
| Jul 29, 2025 | 54.65 | 55.32 | 53.13 | 53.84 | 53.84 | -0.45% | 1,128,497 |
| Jul 28, 2025 | 56.25 | 56.87 | 54.04 | 54.09 | 54.09 | -2.93% | 1,231,545 |
| Jul 25, 2025 | 58.28 | 58.87 | 51.00 | 55.72 | 55.72 | -4.98% | 3,891,314 |
| Jul 24, 2025 | 59.87 | 60.57 | 57.90 | 58.64 | 58.64 | -2.36% | 1,139,064 |
| Jul 23, 2025 | 59.04 | 60.28 | 58.63 | 60.06 | 60.06 | 2.21% | 676,348 |
| Jul 22, 2025 | 57.30 | 59.10 | 56.02 | 58.76 | 58.76 | 3.00% | 751,487 |
| Jul 21, 2025 | 58.47 | 59.33 | 55.76 | 57.05 | 57.05 | -2.23% | 1,127,995 |
| Jul 18, 2025 | 59.68 | 62.17 | 58.19 | 58.35 | 58.35 | -0.98% | 1,834,206 |
| Jul 17, 2025 | 57.24 | 59.50 | 57.19 | 58.93 | 58.93 | 3.31% | 730,796 |
| Jul 16, 2025 | 58.45 | 59.25 | 55.82 | 57.04 | 57.04 | -1.67% | 935,164 |
| Jul 15, 2025 | 58.35 | 59.07 | 54.61 | 58.01 | 58.01 | -0.28% | 1,785,028 |
| Jul 14, 2025 | 56.75 | 59.18 | 56.64 | 58.17 | 58.17 | 2.68% | 536,437 |
| Jul 11, 2025 | 58.40 | 58.81 | 56.37 | 56.65 | 56.65 | -4.32% | 548,064 |
| Jul 10, 2025 | 58.91 | 59.32 | 58.14 | 59.21 | 59.21 | 1.28% | 515,130 |
| Jul 9, 2025 | 59.49 | 60.06 | 57.56 | 58.46 | 58.46 | 0.95% | 841,550 |
| Jul 8, 2025 | 57.05 | 59.05 | 56.95 | 57.91 | 57.91 | 1.65% | 703,433 |
| Jul 7, 2025 | 57.85 | 57.87 | 56.67 | 56.97 | 56.97 | -1.64% | 589,205 |
| Jul 3, 2025 | 58.98 | 59.01 | 57.57 | 57.92 | 57.92 | -0.45% | 229,134 |
| Jul 2, 2025 | 56.55 | 60.02 | 56.00 | 58.18 | 58.18 | 2.85% | 898,254 |
| Jul 1, 2025 | 56.88 | 58.62 | 56.25 | 56.57 | 56.57 | -1.79% | 554,144 |
| Jun 30, 2025 | 57.41 | 57.76 | 56.40 | 57.60 | 57.60 | 1.21% | 554,155 |
| Jun 27, 2025 | 58.59 | 58.59 | 56.27 | 56.91 | 56.91 | -2.93% | 1,864,977 |
| Jun 26, 2025 | 58.21 | 59.02 | 57.33 | 58.63 | 58.63 | 0.70% | 393,628 |
| Jun 25, 2025 | 58.74 | 59.39 | 57.93 | 58.22 | 58.22 | -1.20% | 380,352 |
| Jun 24, 2025 | 59.26 | 59.56 | 57.88 | 58.93 | 58.93 | 0.32% | 676,102 |
| Jun 23, 2025 | 59.98 | 60.31 | 58.58 | 58.74 | 58.74 | -2.46% | 441,690 |
| Jun 20, 2025 | 60.27 | 60.97 | 59.75 | 60.22 | 60.22 | 0.94% | 539,437 |
| Jun 18, 2025 | 59.09 | 61.43 | 58.39 | 59.66 | 59.66 | 1.08% | 595,607 |