PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	59.00	59.06	57.90	58.36	-	1.71%	524,936
May 23, 2025	56.16	57.72	55.56	57.38	57.38	-0.59%	557,877
May 22, 2025	56.14	57.94	55.18	57.72	57.72	1.91%	626,345
May 21, 2025	58.40	58.89	56.08	56.64	56.64	-4.29%	879,227
May 20, 2025	59.13	59.60	57.78	59.18	59.18	-0.19%	593,191
May 19, 2025	57.01	59.60	56.62	59.29	59.29	2.10%	708,662
May 16, 2025	58.50	59.06	57.21	58.07	58.07	-0.07%	1,547,306
May 15, 2025	54.33	58.22	53.79	58.11	58.11	6.10%	1,270,258
May 14, 2025	53.37	55.40	52.76	54.77	54.77	3.26%	994,044
May 13, 2025	54.63	54.63	52.30	53.04	53.04	-2.57%	1,292,617
May 12, 2025	55.00	56.71	54.04	54.44	54.44	2.48%	692,637
May 9, 2025	54.71	55.23	53.00	53.12	53.12	-3.08%	470,506
May 8, 2025	53.88	54.97	52.55	54.81	54.81	3.20%	774,595
May 7, 2025	53.58	54.39	52.43	53.11	53.11	-0.23%	598,496
May 6, 2025	53.63	54.69	52.65	53.23	53.23	-2.17%	691,526
May 5, 2025	55.30	55.30	53.97	54.41	54.41	-2.18%	629,803
May 2, 2025	54.10	56.29	53.03	55.62	55.62	5.24%	931,540
May 1, 2025	53.97	55.08	52.30	52.85	52.85	-2.09%	820,581
Apr 30, 2025	55.38	55.88	53.60	53.98	53.98	-4.14%	941,736
Apr 29, 2025	54.25	56.64	53.83	56.31	56.31	3.97%	1,055,051
Apr 28, 2025	52.85	54.59	52.66	54.16	54.16	3.18%	998,231
Apr 25, 2025	51.96	52.57	48.43	52.49	52.49	-0.13%	1,973,144
Apr 24, 2025	57.00	57.19	50.26	52.56	52.56	-5.64%	2,968,443
Apr 23, 2025	54.65	58.10	54.65	55.70	55.70	5.49%	1,932,639
Apr 22, 2025	53.95	54.68	51.91	52.80	52.80	-1.18%	963,093
Apr 21, 2025	52.44	53.60	52.20	53.43	53.43	0.75%	1,781,542
Apr 17, 2025	52.66	53.19	52.13	53.03	53.03	0.42%	868,418
Apr 16, 2025	52.21	53.61	51.27	52.81	52.81	-0.21%	942,460
Apr 15, 2025	53.90	54.75	51.79	52.92	52.92	-1.56%	885,199
Apr 14, 2025	53.66	53.93	51.80	53.76	53.76	3.25%	733,621
Apr 11, 2025	50.60	52.50	49.03	52.07	52.07	2.64%	657,790
Apr 10, 2025	53.41	53.41	49.85	50.73	50.73	-7.22%	1,151,812
Apr 9, 2025	47.41	54.97	47.25	54.68	54.68	12.00%	1,446,508
Apr 8, 2025	53.22	53.71	48.13	48.82	48.82	-3.95%	1,007,635
Apr 7, 2025	48.54	53.19	47.04	50.83	50.83	-0.78%	1,624,872
Apr 4, 2025	53.73	54.39	50.31	51.23	51.23	-6.48%	1,432,791
Apr 3, 2025	55.01	55.97	53.14	54.78	54.78	-5.13%	1,394,485
Apr 2, 2025	55.81	58.29	55.41	57.74	57.74	1.14%	672,103
Apr 1, 2025	58.00	58.79	56.55	57.09	57.09	-2.01%	654,620
Mar 31, 2025	58.84	59.15	55.19	58.26	58.26	-2.98%	1,348,384
Mar 28, 2025	61.39	61.52	58.03	60.05	60.05	-2.77%	823,611
Mar 27, 2025	62.23	62.60	61.00	61.76	61.76	-0.91%	575,665
Mar 26, 2025	62.05	63.13	61.01	62.33	62.33	-0.32%	1,150,630
Mar 25, 2025	60.20	64.38	59.82	62.53	62.53	2.68%	1,362,084
Mar 24, 2025	59.00	61.29	59.00	60.90	60.90	4.82%	763,991
Mar 21, 2025	57.39	58.60	56.14	58.10	58.10	0.40%	666,215
Mar 20, 2025	57.50	58.32	57.01	57.87	57.87	0.12%	446,659
Mar 19, 2025	57.14	58.26	56.17	57.80	57.80	1.35%	517,935
Mar 18, 2025	58.80	58.80	56.35	57.03	57.03	-3.39%	930,047
Mar 17, 2025	57.17	59.37	57.17	59.03	59.03	2.45%	692,778