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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 97.00 | 99.34 | 92.92 | 93.03 | 93.03 | -3.79% | 2,036,049 |
| Oct 29, 2024 | 88.00 | 97.15 | 86.53 | 96.69 | 96.69 | 6.25% | 2,154,847 |
| Oct 28, 2024 | 87.98 | 91.24 | 84.05 | 91.00 | 91.00 | 32.33% | 5,056,143 |
| Oct 25, 2024 | 67.02 | 70.45 | 67.02 | 68.77 | 68.77 | 2.90% | 1,987,239 |
| Oct 24, 2024 | 67.37 | 70.33 | 66.78 | 66.83 | 66.83 | -0.73% | 819,736 |
| Oct 23, 2024 | 67.68 | 68.17 | 66.54 | 67.32 | 67.32 | -1.16% | 500,758 |
| Oct 22, 2024 | 68.04 | 68.99 | 67.42 | 68.11 | 68.11 | -0.13% | 484,242 |
| Oct 21, 2024 | 69.04 | 69.65 | 67.46 | 68.20 | 68.20 | -1.09% | 1,273,328 |
| Oct 18, 2024 | 69.28 | 70.06 | 68.81 | 68.95 | 68.95 | -0.19% | 471,909 |
| Oct 17, 2024 | 72.50 | 72.83 | 68.91 | 69.08 | 69.08 | -4.66% | 552,149 |
| Oct 16, 2024 | 73.39 | 73.56 | 71.66 | 72.46 | 72.46 | 0.50% | 445,626 |
| Oct 15, 2024 | 72.82 | 73.96 | 71.48 | 72.10 | 72.10 | -1.22% | 656,563 |
| Oct 14, 2024 | 71.70 | 74.22 | 71.17 | 72.99 | 72.99 | 1.80% | 630,617 |
| Oct 11, 2024 | 72.62 | 74.25 | 71.60 | 71.70 | 71.70 | -0.84% | 708,398 |
| Oct 10, 2024 | 73.47 | 74.58 | 71.89 | 72.31 | 72.31 | -2.47% | 623,312 |
| Oct 9, 2024 | 74.00 | 74.37 | 71.96 | 74.14 | 74.14 | 0.19% | 637,625 |
| Oct 8, 2024 | 73.50 | 74.71 | 70.87 | 74.00 | 74.00 | 6.29% | 1,288,299 |
| Oct 7, 2024 | 72.40 | 72.81 | 69.19 | 69.62 | 69.62 | -4.18% | 806,421 |
| Oct 4, 2024 | 75.01 | 75.33 | 72.38 | 72.66 | 72.66 | -2.22% | 507,373 |
| Oct 3, 2024 | 74.91 | 75.82 | 73.61 | 74.31 | 74.31 | -1.98% | 805,228 |
| Oct 2, 2024 | 75.51 | 77.50 | 75.27 | 75.81 | 75.81 | -0.51% | 571,849 |
| Oct 1, 2024 | 79.48 | 79.59 | 73.38 | 76.20 | 76.20 | -4.89% | 1,006,721 |
| Sep 30, 2024 | 79.53 | 82.07 | 79.31 | 80.12 | 80.12 | 0.74% | 714,369 |
| Sep 27, 2024 | 79.67 | 80.61 | 78.52 | 79.53 | 79.53 | 0.30% | 313,082 |
| Sep 26, 2024 | 80.10 | 81.35 | 78.12 | 79.29 | 79.29 | -0.29% | 398,664 |
| Sep 25, 2024 | 79.90 | 80.95 | 78.79 | 79.52 | 79.52 | 0.26% | 428,625 |
| Sep 24, 2024 | 80.23 | 80.85 | 78.01 | 79.31 | 79.31 | -1.15% | 494,593 |
| Sep 23, 2024 | 85.00 | 85.00 | 80.20 | 80.23 | 80.23 | -5.60% | 488,335 |
| Sep 20, 2024 | 83.22 | 85.26 | 82.13 | 84.99 | 84.99 | 2.66% | 1,145,244 |
| Sep 19, 2024 | 84.50 | 85.50 | 81.35 | 82.79 | 82.79 | -0.22% | 645,238 |
| Sep 18, 2024 | 79.61 | 84.29 | 78.66 | 82.97 | 82.97 | 3.96% | 554,245 |
| Sep 17, 2024 | 82.06 | 82.78 | 79.53 | 79.81 | 79.81 | -2.66% | 605,948 |
| Sep 16, 2024 | 82.86 | 83.65 | 81.28 | 81.99 | 81.99 | 1.08% | 513,523 |
| Sep 13, 2024 | 80.54 | 83.30 | 80.54 | 81.11 | 81.11 | 0.90% | 504,401 |
| Sep 12, 2024 | 78.75 | 81.37 | 77.25 | 80.39 | 80.39 | 2.92% | 546,745 |
| Sep 11, 2024 | 76.20 | 79.03 | 75.29 | 78.11 | 78.11 | 1.52% | 469,349 |
| Sep 10, 2024 | 76.71 | 76.97 | 75.22 | 76.94 | 76.94 | 0.30% | 405,486 |
| Sep 9, 2024 | 77.20 | 82.43 | 75.99 | 76.71 | 76.71 | 0.14% | 778,357 |
| Sep 6, 2024 | 76.12 | 76.60 | 71.72 | 76.60 | 76.60 | 0.33% | 790,025 |
| Sep 5, 2024 | 75.68 | 77.33 | 75.37 | 76.35 | 76.35 | 0.43% | 372,409 |
| Sep 4, 2024 | 74.65 | 76.55 | 73.73 | 76.02 | 76.02 | 1.28% | 481,326 |
| Sep 3, 2024 | 78.14 | 79.36 | 74.66 | 75.06 | 75.06 | -4.99% | 930,695 |
| Aug 30, 2024 | 79.45 | 80.94 | 78.72 | 79.00 | 79.00 | 0.39% | 492,774 |
| Aug 29, 2024 | 80.48 | 82.25 | 78.42 | 78.69 | 78.69 | -1.65% | 434,800 |
| Aug 28, 2024 | 81.04 | 82.34 | 79.76 | 80.01 | 80.01 | -1.78% | 500,025 |
| Aug 27, 2024 | 77.77 | 82.85 | 77.61 | 81.46 | 81.46 | 4.41% | 749,056 |
| Aug 26, 2024 | 80.26 | 80.91 | 77.82 | 78.02 | 78.02 | -1.66% | 509,330 |
| Aug 23, 2024 | 80.64 | 82.60 | 76.67 | 79.34 | 79.34 | -1.16% | 764,677 |
| Aug 22, 2024 | 85.50 | 85.77 | 79.24 | 80.27 | 80.27 | -3.80% | 1,381,643 |
| Aug 21, 2024 | 70.10 | 85.81 | 70.00 | 83.44 | 83.44 | 28.36% | 5,122,537 |
| Aug 20, 2024 | 65.85 | 66.40 | 64.14 | 65.01 | 65.01 | -0.89% | 261,618 |
| Aug 19, 2024 | 64.70 | 65.90 | 64.50 | 65.59 | 65.59 | 1.41% | 352,504 |
| Aug 16, 2024 | 63.23 | 65.19 | 63.00 | 64.68 | 64.68 | 2.67% | 573,921 |
| Aug 15, 2024 | 65.89 | 66.00 | 62.91 | 63.00 | 63.00 | -2.42% | 513,443 |
| Aug 14, 2024 | 64.86 | 65.47 | 64.09 | 64.56 | 64.56 | -0.06% | 298,720 |
| Aug 13, 2024 | 63.95 | 64.82 | 63.16 | 64.60 | 64.60 | 2.01% | 423,607 |
| Aug 12, 2024 | 61.14 | 64.02 | 61.14 | 63.33 | 63.33 | 3.60% | 429,077 |
| Aug 9, 2024 | 62.37 | 63.20 | 60.54 | 61.13 | 61.13 | -1.23% | 281,499 |
| Aug 8, 2024 | 60.28 | 62.45 | 59.69 | 61.89 | 61.89 | 3.03% | 402,876 |
| Aug 7, 2024 | 61.57 | 63.20 | 60.02 | 60.07 | 60.07 | -0.84% | 581,053 |
| Aug 6, 2024 | 56.43 | 61.50 | 55.06 | 60.58 | 60.58 | 7.58% | 719,413 |
| Aug 5, 2024 | 54.99 | 58.90 | 54.02 | 56.31 | 56.31 | -1.86% | 1,113,907 |
| Aug 2, 2024 | 58.95 | 61.19 | 57.10 | 57.38 | 57.38 | -7.45% | 1,669,271 |
| Aug 1, 2024 | 63.00 | 63.93 | 60.59 | 62.00 | 62.00 | -2.08% | 951,808 |
| Jul 31, 2024 | 62.39 | 64.38 | 62.26 | 63.32 | 63.32 | 1.05% | 856,634 |
| Jul 30, 2024 | 63.15 | 63.42 | 61.72 | 62.66 | 62.66 | 0.45% | 579,659 |
| Jul 29, 2024 | 62.19 | 62.54 | 59.88 | 62.38 | 62.38 | 0.82% | 666,441 |
| Jul 26, 2024 | 65.44 | 65.44 | 61.51 | 61.87 | 61.87 | -3.93% | 764,249 |
| Jul 25, 2024 | 67.14 | 67.45 | 64.00 | 64.40 | 64.40 | -4.52% | 540,495 |
| Jul 24, 2024 | 69.09 | 70.17 | 67.18 | 67.45 | 67.45 | -2.82% | 453,792 |
| Jul 23, 2024 | 69.03 | 70.75 | 68.37 | 69.41 | 69.41 | 0.45% | 370,423 |
| Jul 22, 2024 | 68.63 | 69.84 | 67.94 | 69.10 | 69.10 | 2.42% | 411,933 |
| Jul 19, 2024 | 67.33 | 68.20 | 66.11 | 67.47 | 67.47 | 1.08% | 410,980 |
| Jul 18, 2024 | 71.15 | 72.61 | 65.80 | 66.75 | 66.75 | -6.29% | 770,463 |
| Jul 17, 2024 | 68.80 | 71.29 | 68.72 | 71.23 | 71.23 | 2.11% | 696,442 |
| Jul 16, 2024 | 67.85 | 70.73 | 67.41 | 69.76 | 69.76 | 4.37% | 847,432 |
| Jul 15, 2024 | 69.35 | 69.69 | 65.00 | 66.84 | 66.84 | -3.62% | 719,547 |
| Jul 12, 2024 | 68.70 | 70.52 | 67.66 | 69.35 | 69.35 | 1.50% | 698,206 |
| Jul 11, 2024 | 66.35 | 68.80 | 65.67 | 68.33 | 68.33 | 4.81% | 602,689 |
| Jul 10, 2024 | 65.93 | 66.24 | 64.55 | 65.19 | 65.19 | -0.50% | 293,900 |
| Jul 9, 2024 | 64.72 | 65.57 | 64.38 | 65.52 | 65.52 | 2.01% | 280,313 |
| Jul 8, 2024 | 65.15 | 65.60 | 64.00 | 64.23 | 64.23 | -0.71% | 485,092 |
| Jul 5, 2024 | 63.33 | 65.21 | 63.32 | 64.69 | 64.69 | 1.68% | 260,428 |
| Jul 3, 2024 | 63.27 | 64.42 | 63.03 | 63.62 | 63.62 | 0.73% | 244,729 |
| Jul 2, 2024 | 61.91 | 63.46 | 61.84 | 63.16 | 63.16 | 2.09% | 387,508 |
| Jul 1, 2024 | 61.86 | 63.16 | 61.22 | 61.87 | 61.87 | 1.28% | 684,613 |
| Jun 28, 2024 | 60.05 | 61.53 | 59.71 | 61.09 | 61.09 | 2.28% | 1,557,237 |
| Jun 27, 2024 | 57.99 | 60.27 | 57.90 | 59.73 | 59.73 | 2.82% | 402,261 |
| Jun 26, 2024 | 58.31 | 59.59 | 57.81 | 58.09 | 58.09 | -1.21% | 352,996 |
| Jun 25, 2024 | 58.54 | 59.38 | 57.79 | 58.80 | 58.80 | 0.22% | 602,223 |
| Jun 24, 2024 | 59.77 | 60.20 | 58.38 | 58.67 | 58.67 | -2.09% | 484,199 |
| Jun 21, 2024 | 60.14 | 60.40 | 58.82 | 59.92 | 59.92 | -0.37% | 852,542 |
| Jun 20, 2024 | 61.57 | 61.99 | 60.01 | 60.14 | 60.14 | -3.00% | 574,486 |
| Jun 18, 2024 | 61.69 | 62.40 | 60.60 | 62.00 | 62.00 | -0.06% | 558,331 |
| Jun 17, 2024 | 63.44 | 63.94 | 61.51 | 62.04 | 62.04 | -1.79% | 429,914 |
| Jun 14, 2024 | 62.78 | 63.47 | 62.10 | 63.17 | 63.17 | -0.49% | 614,467 |
| Jun 13, 2024 | 65.29 | 65.48 | 63.42 | 63.48 | 63.48 | -3.31% | 599,399 |
| Jun 12, 2024 | 68.69 | 68.94 | 64.80 | 65.65 | 65.65 | -2.10% | 844,996 |
| Jun 11, 2024 | 68.41 | 68.41 | 66.75 | 67.06 | 67.06 | -2.39% | 558,817 |
| Jun 10, 2024 | 67.00 | 68.95 | 66.75 | 68.70 | 68.70 | 1.67% | 412,929 |