PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	39.51	40.10	37.26	37.28	37.28	-5.79%	1,066,845
Sep 16, 2025	37.89	39.60	37.88	39.57	39.57	4.13%	1,442,390
Sep 15, 2025	37.31	39.32	37.26	38.00	38.00	2.32%	1,045,849
Sep 12, 2025	38.36	38.59	36.90	37.14	37.14	-3.88%	1,087,142
Sep 11, 2025	37.45	39.40	37.10	38.64	38.64	3.04%	1,061,652
Sep 10, 2025	39.11	39.11	37.13	37.50	37.50	-5.11%	1,580,175
Sep 9, 2025	38.91	39.85	38.75	39.52	39.52	1.54%	790,281
Sep 8, 2025	41.51	41.51	38.90	38.92	38.92	-4.33%	903,565
Sep 5, 2025	39.03	40.68	39.03	40.68	40.68	6.10%	911,885
Sep 4, 2025	37.62	38.47	37.18	38.34	38.34	1.32%	778,556
Sep 3, 2025	39.50	39.64	37.67	37.84	37.84	-4.37%	970,435
Sep 2, 2025	41.89	42.43	39.20	39.57	39.57	-1.49%	1,531,594
Aug 29, 2025	40.34	40.80	40.00	40.17	40.17	-0.42%	769,397
Aug 28, 2025	40.84	41.14	40.10	40.34	40.34	-1.13%	688,853
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