PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	34.61	34.65	33.83	34.50	-	-0.32%	276,619
Oct 7, 2025	35.80	35.89	34.30	34.61	34.61	-1.79%	924,315
Oct 6, 2025	36.16	36.50	34.52	35.24	35.24	-2.03%	1,275,817
Oct 3, 2025	34.86	36.08	34.50	35.97	35.97	3.36%	912,243
Oct 2, 2025	34.77	35.11	34.08	34.80	34.80	0.20%	1,222,597
Oct 1, 2025	35.70	36.51	34.01	34.73	34.73	-2.69%	1,528,782
Sep 30, 2025	36.34	36.37	35.29	35.69	35.69	-2.19%	931,206
Sep 29, 2025	36.81	36.85	35.98	36.49	36.49	-0.46%	823,824
Sep 26, 2025	37.06	37.55	36.59	36.66	36.66	-0.97%	535,576
Sep 25, 2025	37.28	37.32	35.53	37.02	37.02	-1.67%	964,670
Sep 24, 2025	38.87	39.86	37.31	37.65	37.65	-3.83%	689,492
Sep 23, 2025	38.47	39.99	38.32	39.15	39.15	1.79%	1,146,367
Sep 22, 2025	37.50	38.83	36.89	38.46	38.46	2.86%	666,784
Sep 19, 2025	38.22	38.23	36.75	37.39	37.39	-1.68%	1,327,812
Sep 18, 2025	37.80	38.42	37.06	38.03	38.03	2.01%	874,981
Sep 17, 2025	39.51	40.10	37.26	37.28	37.28	-5.79%	1,067,800
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