PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
36.95
+0.60 (1.65%)
At close: Oct 28, 2025, 4:00 PM EDT
37.10
+0.15 (0.41%)
After-hours: Oct 28, 2025, 7:54 PM EDT

PROCEPT BioRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202536.1537.2835.7536.9536.951.65%1,328,432
Oct 27, 202535.8136.8335.6036.3536.353.89%1,587,391
Oct 24, 202534.9836.4934.7834.9934.991.07%1,259,172
Oct 23, 202535.0035.5534.3234.6234.62-1.37%901,496
Oct 22, 202535.2436.7234.7535.1035.101.42%1,435,194
Oct 21, 202534.7035.2133.8634.6134.61-0.32%836,385
Oct 20, 202533.4335.2633.1734.7234.725.31%1,237,267
Oct 17, 202533.7634.0232.6132.9732.97-2.86%898,201
Oct 16, 202534.3635.1433.6033.9433.940.53%1,341,296
Oct 15, 202533.8534.6932.9033.7633.76-0.47%1,026,031
Oct 14, 202532.4734.7632.1133.9233.922.79%1,029,294
Oct 13, 202533.0633.6932.4633.0033.000.24%931,204
Oct 10, 202535.2635.6432.5532.9232.92-5.48%1,500,889
Oct 9, 202534.7135.4634.0134.8334.830.23%998,701
Oct 8, 202534.6135.1633.8334.7534.750.40%1,066,795
Oct 7, 202535.8035.8934.3034.6134.61-1.79%924,315
Oct 6, 202536.1636.5034.5235.2435.24-2.03%1,275,817
Oct 3, 202534.8636.0834.5035.9735.973.36%912,243
Oct 2, 202534.7735.1134.0834.8034.800.20%1,222,597
Oct 1, 202535.7036.5134.0134.7334.73-2.69%1,528,782
Sep 30, 202536.3436.3735.2935.6935.69-2.19%931,206
Sep 29, 202536.8136.8535.9836.4936.49-0.46%823,824
Sep 26, 202537.0637.5536.5936.6636.66-0.97%535,576
Sep 25, 202537.2837.3235.5337.0237.02-1.67%964,670
Sep 24, 202538.8739.8637.3137.6537.65-3.83%689,492
Sep 23, 202538.4739.9938.3239.1539.151.79%1,146,367
Sep 22, 202537.5038.8336.8938.4638.462.86%666,784
Sep 19, 202538.2238.2336.7537.3937.39-1.68%1,327,812
Sep 18, 202537.8038.4237.0638.0338.032.01%874,981
Sep 17, 202539.5140.1037.2637.2837.28-5.79%1,067,800
Sep 16, 202537.8939.6037.8839.5739.574.13%1,442,390
Sep 15, 202537.3139.3237.2638.0038.002.32%1,045,849
Sep 12, 202538.3638.5936.9037.1437.14-3.88%1,087,142
Sep 11, 202537.4539.4037.1038.6438.643.04%1,061,652
Sep 10, 202539.1139.1137.1337.5037.50-5.11%1,580,175
Sep 9, 202538.9139.8538.7539.5239.521.54%790,281
Sep 8, 202541.5141.5138.9038.9238.92-4.33%903,565
Sep 5, 202539.0340.6839.0340.6840.686.10%911,885
Sep 4, 202537.6238.4737.1838.3438.341.32%778,556
Sep 3, 202539.5039.6437.6737.8437.84-4.37%970,435
Sep 2, 202541.8942.4339.2039.5739.57-1.49%1,531,594
Aug 29, 202540.3440.8040.0040.1740.17-0.42%769,397
Aug 28, 202540.8441.1440.1040.3440.34-1.13%688,853
Aug 27, 202541.1041.2040.0340.8040.800.69%722,141
Aug 26, 202539.4441.0839.0840.5240.523.08%1,110,529
Aug 25, 202541.0741.2539.2239.3139.31-4.66%1,145,186
Aug 22, 202539.8741.4239.2741.2341.234.78%727,623
Aug 21, 202539.0039.6738.6739.3539.35-0.08%617,351
Aug 20, 202539.6539.9138.9039.3839.38-0.86%784,916
Aug 19, 202540.8041.5039.7139.7239.72-2.43%842,801