PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
93.03
-3.66 (-3.79%)
At close: Oct 30, 2024, 4:00 PM
91.10
-1.93 (-2.07%)
After-hours: Oct 30, 2024, 4:09 PM EDT

PROCEPT BioRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202497.0099.3492.9293.0393.03-3.79%2,036,049
Oct 29, 202488.0097.1586.5396.6996.696.25%2,154,847
Oct 28, 202487.9891.2484.0591.0091.0032.33%5,056,143
Oct 25, 202467.0270.4567.0268.7768.772.90%1,987,239
Oct 24, 202467.3770.3366.7866.8366.83-0.73%819,736
Oct 23, 202467.6868.1766.5467.3267.32-1.16%500,758
Oct 22, 202468.0468.9967.4268.1168.11-0.13%484,242
Oct 21, 202469.0469.6567.4668.2068.20-1.09%1,273,328
Oct 18, 202469.2870.0668.8168.9568.95-0.19%471,909
Oct 17, 202472.5072.8368.9169.0869.08-4.66%552,149
Oct 16, 202473.3973.5671.6672.4672.460.50%445,626
Oct 15, 202472.8273.9671.4872.1072.10-1.22%656,563
Oct 14, 202471.7074.2271.1772.9972.991.80%630,617
Oct 11, 202472.6274.2571.6071.7071.70-0.84%708,398
Oct 10, 202473.4774.5871.8972.3172.31-2.47%623,312
Oct 9, 202474.0074.3771.9674.1474.140.19%637,625
Oct 8, 202473.5074.7170.8774.0074.006.29%1,288,299
Oct 7, 202472.4072.8169.1969.6269.62-4.18%806,421
Oct 4, 202475.0175.3372.3872.6672.66-2.22%507,373
Oct 3, 202474.9175.8273.6174.3174.31-1.98%805,228
Oct 2, 202475.5177.5075.2775.8175.81-0.51%571,849
Oct 1, 202479.4879.5973.3876.2076.20-4.89%1,006,721
Sep 30, 202479.5382.0779.3180.1280.120.74%714,369
Sep 27, 202479.6780.6178.5279.5379.530.30%313,082
Sep 26, 202480.1081.3578.1279.2979.29-0.29%398,664
Sep 25, 202479.9080.9578.7979.5279.520.26%428,625
Sep 24, 202480.2380.8578.0179.3179.31-1.15%494,593
Sep 23, 202485.0085.0080.2080.2380.23-5.60%488,335
Sep 20, 202483.2285.2682.1384.9984.992.66%1,145,244
Sep 19, 202484.5085.5081.3582.7982.79-0.22%645,238
Sep 18, 202479.6184.2978.6682.9782.973.96%554,245
Sep 17, 202482.0682.7879.5379.8179.81-2.66%605,948
Sep 16, 202482.8683.6581.2881.9981.991.08%513,523
Sep 13, 202480.5483.3080.5481.1181.110.90%504,401
Sep 12, 202478.7581.3777.2580.3980.392.92%546,745
Sep 11, 202476.2079.0375.2978.1178.111.52%469,349
Sep 10, 202476.7176.9775.2276.9476.940.30%405,486
Sep 9, 202477.2082.4375.9976.7176.710.14%778,357
Sep 6, 202476.1276.6071.7276.6076.600.33%790,025
Sep 5, 202475.6877.3375.3776.3576.350.43%372,409
Sep 4, 202474.6576.5573.7376.0276.021.28%481,326
Sep 3, 202478.1479.3674.6675.0675.06-4.99%930,695
Aug 30, 202479.4580.9478.7279.0079.000.39%492,774
Aug 29, 202480.4882.2578.4278.6978.69-1.65%434,800
Aug 28, 202481.0482.3479.7680.0180.01-1.78%500,025
Aug 27, 202477.7782.8577.6181.4681.464.41%749,056
Aug 26, 202480.2680.9177.8278.0278.02-1.66%509,330
Aug 23, 202480.6482.6076.6779.3479.34-1.16%764,677
Aug 22, 202485.5085.7779.2480.2780.27-3.80%1,381,643
Aug 21, 202470.1085.8170.0083.4483.4428.36%5,122,537
Aug 20, 202465.8566.4064.1465.0165.01-0.89%261,618
Aug 19, 202464.7065.9064.5065.5965.591.41%352,504
Aug 16, 202463.2365.1963.0064.6864.682.67%573,921
Aug 15, 202465.8966.0062.9163.0063.00-2.42%513,443
Aug 14, 202464.8665.4764.0964.5664.56-0.06%298,720
Aug 13, 202463.9564.8263.1664.6064.602.01%423,607
Aug 12, 202461.1464.0261.1463.3363.333.60%429,077
Aug 9, 202462.3763.2060.5461.1361.13-1.23%281,499
Aug 8, 202460.2862.4559.6961.8961.893.03%402,876
Aug 7, 202461.5763.2060.0260.0760.07-0.84%581,053
Aug 6, 202456.4361.5055.0660.5860.587.58%719,413
Aug 5, 202454.9958.9054.0256.3156.31-1.86%1,113,907
Aug 2, 202458.9561.1957.1057.3857.38-7.45%1,669,271
Aug 1, 202463.0063.9360.5962.0062.00-2.08%951,808
Jul 31, 202462.3964.3862.2663.3263.321.05%856,634
Jul 30, 202463.1563.4261.7262.6662.660.45%579,659
Jul 29, 202462.1962.5459.8862.3862.380.82%666,441
Jul 26, 202465.4465.4461.5161.8761.87-3.93%764,249
Jul 25, 202467.1467.4564.0064.4064.40-4.52%540,495
Jul 24, 202469.0970.1767.1867.4567.45-2.82%453,792
Jul 23, 202469.0370.7568.3769.4169.410.45%370,423
Jul 22, 202468.6369.8467.9469.1069.102.42%411,933
Jul 19, 202467.3368.2066.1167.4767.471.08%410,980
Jul 18, 202471.1572.6165.8066.7566.75-6.29%770,463
Jul 17, 202468.8071.2968.7271.2371.232.11%696,442
Jul 16, 202467.8570.7367.4169.7669.764.37%847,432
Jul 15, 202469.3569.6965.0066.8466.84-3.62%719,547
Jul 12, 202468.7070.5267.6669.3569.351.50%698,206
Jul 11, 202466.3568.8065.6768.3368.334.81%602,689
Jul 10, 202465.9366.2464.5565.1965.19-0.50%293,900
Jul 9, 202464.7265.5764.3865.5265.522.01%280,313
Jul 8, 202465.1565.6064.0064.2364.23-0.71%485,092
Jul 5, 202463.3365.2163.3264.6964.691.68%260,428
Jul 3, 202463.2764.4263.0363.6263.620.73%244,729
Jul 2, 202461.9163.4661.8463.1663.162.09%387,508
Jul 1, 202461.8663.1661.2261.8761.871.28%684,613
Jun 28, 202460.0561.5359.7161.0961.092.28%1,557,237
Jun 27, 202457.9960.2757.9059.7359.732.82%402,261
Jun 26, 202458.3159.5957.8158.0958.09-1.21%352,996
Jun 25, 202458.5459.3857.7958.8058.800.22%602,223
Jun 24, 202459.7760.2058.3858.6758.67-2.09%484,199
Jun 21, 202460.1460.4058.8259.9259.92-0.37%852,542
Jun 20, 202461.5761.9960.0160.1460.14-3.00%574,486
Jun 18, 202461.6962.4060.6062.0062.00-0.06%558,331
Jun 17, 202463.4463.9461.5162.0462.04-1.79%429,914
Jun 14, 202462.7863.4762.1063.1763.17-0.49%614,467
Jun 13, 202465.2965.4863.4263.4863.48-3.31%599,399
Jun 12, 202468.6968.9464.8065.6565.65-2.10%844,996
Jun 11, 202468.4168.4166.7567.0667.06-2.39%558,817
Jun 10, 202467.0068.9566.7568.7068.701.67%412,929