PROCEPT BioRobotics Corporation (PRCT)

PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.97	28.86	27.56	27.79	27.79	-1.07%	887,545
Feb 12, 2026	28.57	29.57	27.62	28.09	28.09	-1.44%	1,255,035
Feb 11, 2026	29.97	29.97	27.87	28.50	28.50	-4.84%	1,282,515
Feb 10, 2026	29.70	30.02	29.12	29.95	29.95	2.53%	1,029,180
Feb 9, 2026	28.14	29.43	26.93	29.21	29.21	1.64%	1,090,689
Feb 6, 2026	27.50	28.78	26.66	28.74	28.74	4.89%	1,486,734
Feb 5, 2026	29.15	29.56	27.23	27.40	27.40	-5.29%	1,497,302
Feb 4, 2026	29.20	29.94	27.89	28.93	28.93	-0.89%	1,609,325
Feb 3, 2026	29.14	29.74	28.20	29.19	29.19	0.17%	849,331
Feb 2, 2026	28.69	29.76	28.53	29.14	29.14	0.62%	760,463
Jan 30, 2026	28.96	29.95	28.59	28.96	28.96	-0.55%	986,740
Jan 29, 2026	29.95	30.01	28.62	29.12	29.12	-3.00%	850,472
Jan 28, 2026	30.83	31.02	29.83	30.02	30.02	-2.47%	720,600
Jan 27, 2026	29.94	31.35	29.65	30.78	30.78	3.95%	1,710,711
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
Jan 14, 2026	30.29	31.75	29.62	31.37	31.37	2.58%	1,153,511
Jan 13, 2026	31.74	31.94	30.21	30.58	30.58	-2.39%	800,697
Jan 12, 2026	32.87	32.87	31.06	31.33	31.33	-4.57%	1,011,767
Jan 9, 2026	34.56	35.12	31.86	32.83	32.83	-4.79%	947,385
Jan 8, 2026	33.73	35.20	33.44	34.48	34.48	1.65%	709,917
Jan 7, 2026	34.63	34.67	33.68	33.92	33.92	-2.28%	887,602
Jan 6, 2026	33.12	35.40	32.96	34.71	34.71	4.80%	1,862,205
Jan 5, 2026	31.40	33.27	31.40	33.12	33.12	7.67%	1,534,273
Jan 2, 2026	31.66	31.75	30.60	30.76	30.76	-2.23%	909,074
Dec 31, 2025	31.38	31.57	31.00	31.46	31.46	-0.22%	1,048,270
Dec 30, 2025	31.81	31.94	31.23	31.53	31.53	-1.93%	735,038
Dec 29, 2025	32.45	32.94	31.90	32.15	32.15	-0.80%	899,768
Dec 26, 2025	32.53	32.62	31.78	32.41	32.41	-1.43%	750,245
Dec 24, 2025	32.83	33.28	32.29	32.88	32.88	0.49%	494,827
Dec 23, 2025	33.98	34.15	32.69	32.72	32.72	-4.50%	1,113,558
Dec 22, 2025	32.06	34.88	32.00	34.26	34.26	6.86%	1,540,180
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

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.