PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
31.46
-0.07 (-0.22%)
At close: Dec 31, 2025, 4:00 PM EST
32.70
+1.24 (3.94%)
After-hours: Dec 31, 2025, 7:47 PM EST
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 31.38 | 31.57 | 31.00 | 31.46 | 31.46 | -0.22% | 1,006,096 |
| Dec 30, 2025 | 31.81 | 31.94 | 31.23 | 31.53 | 31.53 | -1.93% | 728,463 |
| Dec 29, 2025 | 32.45 | 32.94 | 31.90 | 32.15 | 32.15 | -0.80% | 837,572 |
| Dec 26, 2025 | 32.53 | 32.62 | 31.78 | 32.41 | 32.41 | -1.43% | 728,392 |
| Dec 24, 2025 | 32.83 | 33.28 | 32.29 | 32.88 | 32.88 | 0.49% | 432,940 |
| Dec 23, 2025 | 33.98 | 34.15 | 32.69 | 32.72 | 32.72 | -4.50% | 1,081,305 |
| Dec 22, 2025 | 32.06 | 34.88 | 32.00 | 34.26 | 34.26 | 6.86% | 1,529,263 |
| Dec 19, 2025 | 32.63 | 33.07 | 31.70 | 32.06 | 32.06 | -2.05% | 1,756,774 |
| Dec 18, 2025 | 34.30 | 34.50 | 32.38 | 32.73 | 32.73 | -3.11% | 1,361,678 |
| Dec 17, 2025 | 35.80 | 36.60 | 33.75 | 33.78 | 33.78 | -5.27% | 1,078,214 |
| Dec 16, 2025 | 36.17 | 36.20 | 34.58 | 35.66 | 35.66 | -1.22% | 996,130 |
| Dec 15, 2025 | 36.23 | 36.90 | 35.37 | 36.10 | 36.10 | 0.31% | 1,245,315 |
| Dec 12, 2025 | 37.11 | 37.12 | 35.82 | 35.99 | 35.99 | -0.11% | 1,261,783 |
| Dec 11, 2025 | 35.81 | 36.67 | 35.68 | 36.03 | 36.03 | 0.90% | 751,583 |
| Dec 10, 2025 | 34.81 | 35.85 | 34.74 | 35.71 | 35.71 | 2.03% | 1,296,924 |
| Dec 9, 2025 | 33.99 | 35.79 | 33.80 | 35.00 | 35.00 | 2.85% | 1,921,216 |
| Dec 8, 2025 | 33.62 | 35.10 | 33.27 | 34.03 | 34.03 | -5.10% | 2,721,345 |
| Dec 5, 2025 | 35.53 | 38.11 | 35.50 | 35.86 | 35.86 | 1.21% | 2,303,665 |
| Dec 4, 2025 | 33.44 | 36.04 | 33.01 | 35.43 | 35.43 | 6.78% | 2,377,518 |
| Dec 3, 2025 | 29.78 | 33.26 | 29.66 | 33.18 | 33.18 | 12.36% | 2,364,210 |
| Dec 2, 2025 | 30.38 | 30.81 | 29.04 | 29.53 | 29.53 | -2.89% | 1,415,258 |
| Dec 1, 2025 | 31.07 | 31.30 | 30.12 | 30.41 | 30.41 | -4.01% | 1,185,340 |
| Nov 28, 2025 | 31.78 | 31.81 | 31.21 | 31.68 | 31.68 | - | 423,730 |
| Nov 26, 2025 | 32.38 | 32.93 | 31.10 | 31.68 | 31.68 | -1.83% | 1,124,297 |
| Nov 25, 2025 | 30.39 | 32.78 | 30.03 | 32.27 | 32.27 | 7.53% | 2,267,275 |
| Nov 24, 2025 | 29.86 | 30.71 | 29.71 | 30.01 | 30.01 | 0.50% | 1,279,673 |
| Nov 21, 2025 | 28.02 | 30.65 | 27.80 | 29.86 | 29.86 | 7.06% | 2,518,795 |
| Nov 20, 2025 | 28.09 | 28.73 | 27.84 | 27.89 | 27.89 | -0.14% | 1,568,532 |
| Nov 19, 2025 | 28.30 | 28.54 | 27.84 | 27.93 | 27.93 | -1.65% | 1,399,609 |
| Nov 18, 2025 | 28.91 | 29.22 | 28.28 | 28.40 | 28.40 | -2.34% | 1,883,097 |
| Nov 17, 2025 | 29.31 | 29.66 | 28.80 | 29.08 | 29.08 | -2.05% | 1,536,497 |
| Nov 14, 2025 | 30.02 | 30.43 | 29.50 | 29.69 | 29.69 | -2.40% | 1,115,024 |
| Nov 13, 2025 | 30.60 | 31.15 | 30.32 | 30.42 | 30.42 | -1.14% | 958,246 |
| Nov 12, 2025 | 31.27 | 31.44 | 30.51 | 30.77 | 30.77 | -1.82% | 1,024,656 |
| Nov 11, 2025 | 31.01 | 31.79 | 30.91 | 31.34 | 31.34 | 1.29% | 1,107,636 |
| Nov 10, 2025 | 32.04 | 32.52 | 30.87 | 30.94 | 30.94 | -3.07% | 1,428,063 |
| Nov 7, 2025 | 30.63 | 31.96 | 29.78 | 31.92 | 31.92 | 1.98% | 3,163,621 |
| Nov 6, 2025 | 31.82 | 32.29 | 30.80 | 31.30 | 31.30 | -0.98% | 1,916,010 |
| Nov 5, 2025 | 32.73 | 35.50 | 31.14 | 31.61 | 31.61 | -9.74% | 4,328,045 |
| Nov 4, 2025 | 34.45 | 35.71 | 33.97 | 35.02 | 35.02 | 1.48% | 2,676,208 |
| Nov 3, 2025 | 34.00 | 34.97 | 33.38 | 34.51 | 34.51 | 1.41% | 1,777,041 |
| Oct 31, 2025 | 34.88 | 34.88 | 33.68 | 34.03 | 34.03 | -1.02% | 1,021,631 |
| Oct 30, 2025 | 35.87 | 36.29 | 34.36 | 34.38 | 34.38 | -4.31% | 1,085,622 |
| Oct 29, 2025 | 36.87 | 37.11 | 35.60 | 35.93 | 35.93 | -2.76% | 1,583,413 |
| Oct 28, 2025 | 36.15 | 37.28 | 35.75 | 36.95 | 36.95 | 1.65% | 1,330,927 |
| Oct 27, 2025 | 35.81 | 36.83 | 35.60 | 36.35 | 36.35 | 3.89% | 1,587,391 |
| Oct 24, 2025 | 34.98 | 36.49 | 34.78 | 34.99 | 34.99 | 1.07% | 1,259,172 |
| Oct 23, 2025 | 35.00 | 35.55 | 34.32 | 34.62 | 34.62 | -1.37% | 901,496 |
| Oct 22, 2025 | 35.24 | 36.72 | 34.75 | 35.10 | 35.10 | 1.42% | 1,435,194 |
| Oct 21, 2025 | 34.70 | 35.21 | 33.86 | 34.61 | 34.61 | -0.32% | 836,385 |