PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
52.92
-0.84 (-1.56%)
At close: Apr 15, 2025, 4:00 PM
51.51
-1.41 (-2.66%)
Pre-market: Apr 16, 2025, 4:38 AM EDT
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 53.90 | 54.75 | 51.79 | 52.92 | 52.92 | -1.56% | 839,665 |
| 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 |
| Mar 14, 2025 | 56.96 | 59.11 | 56.00 | 57.62 | 57.62 | 2.84% | 644,060 |
| Mar 13, 2025 | 57.55 | 57.73 | 55.14 | 56.03 | 56.03 | -2.71% | 996,229 |
| Mar 12, 2025 | 60.71 | 62.90 | 57.00 | 57.59 | 57.59 | -3.32% | 978,383 |
| Mar 11, 2025 | 58.17 | 60.69 | 57.34 | 59.57 | 59.57 | 3.44% | 814,777 |
| Mar 10, 2025 | 58.77 | 59.60 | 55.74 | 57.59 | 57.59 | -2.93% | 1,170,552 |
| Mar 7, 2025 | 60.17 | 61.02 | 58.29 | 59.33 | 59.33 | -2.06% | 733,414 |
| Mar 6, 2025 | 62.04 | 63.45 | 59.47 | 60.58 | 60.58 | -4.40% | 957,155 |
| Mar 5, 2025 | 65.01 | 65.72 | 61.29 | 63.37 | 63.37 | -2.48% | 1,342,264 |
| Mar 4, 2025 | 59.49 | 65.29 | 57.48 | 64.98 | 64.98 | 7.23% | 1,874,720 |
| Mar 3, 2025 | 63.84 | 64.37 | 60.45 | 60.60 | 60.60 | -5.81% | 824,284 |
| Feb 28, 2025 | 64.59 | 65.90 | 62.95 | 64.34 | 64.34 | -1.05% | 935,200 |
| Feb 27, 2025 | 68.00 | 68.70 | 65.00 | 65.02 | 65.02 | -4.54% | 1,114,211 |
| Feb 26, 2025 | 65.56 | 70.80 | 65.44 | 68.11 | 68.11 | 8.61% | 2,295,698 |
| Feb 25, 2025 | 64.78 | 65.33 | 61.86 | 62.71 | 62.71 | -3.75% | 1,563,659 |
| Feb 24, 2025 | 62.71 | 66.88 | 62.63 | 65.15 | 65.15 | 4.66% | 1,597,057 |
| Feb 21, 2025 | 66.14 | 67.24 | 62.10 | 62.25 | 62.25 | -4.80% | 1,465,923 |
| Feb 20, 2025 | 67.21 | 68.38 | 65.29 | 65.39 | 65.39 | -2.71% | 862,814 |
| Feb 19, 2025 | 66.61 | 67.80 | 65.94 | 67.21 | 67.21 | 0.43% | 642,201 |
| Feb 18, 2025 | 67.95 | 68.20 | 66.26 | 66.92 | 66.92 | -1.02% | 828,400 |
| Feb 14, 2025 | 69.47 | 70.37 | 65.93 | 67.61 | 67.61 | -2.40% | 842,497 |
| Feb 13, 2025 | 66.24 | 69.35 | 65.18 | 69.27 | 69.27 | 4.59% | 699,255 |
| Feb 12, 2025 | 65.00 | 66.52 | 64.04 | 66.23 | 66.23 | 0.35% | 912,739 |
| Feb 11, 2025 | 68.51 | 69.10 | 65.82 | 66.00 | 66.00 | -5.38% | 808,928 |
| Feb 10, 2025 | 70.23 | 70.53 | 68.51 | 69.75 | 69.75 | 0.27% | 469,589 |
| Feb 7, 2025 | 70.96 | 73.35 | 69.35 | 69.56 | 69.56 | -1.74% | 557,748 |
| Feb 6, 2025 | 74.31 | 75.29 | 69.11 | 70.79 | 70.79 | -4.09% | 830,183 |
| Feb 5, 2025 | 71.83 | 73.96 | 71.02 | 73.81 | 73.81 | 3.10% | 558,977 |
| Feb 4, 2025 | 71.57 | 73.35 | 71.00 | 71.59 | 71.59 | 0.48% | 637,231 |