PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
28.40
-0.68 (-2.34%)
At close: Nov 18, 2025, 4:00 PM EST
28.96
+0.56 (1.97%)
After-hours: Nov 18, 2025, 6:39 PM EST
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 33.43 | 35.26 | 33.17 | 34.72 | 34.72 | 5.31% | 1,237,267 |
| Oct 17, 2025 | 33.76 | 34.02 | 32.61 | 32.97 | 32.97 | -2.86% | 898,201 |
| Oct 16, 2025 | 34.36 | 35.14 | 33.60 | 33.94 | 33.94 | 0.53% | 1,341,296 |
| Oct 15, 2025 | 33.85 | 34.69 | 32.90 | 33.76 | 33.76 | -0.47% | 1,026,031 |
| Oct 14, 2025 | 32.47 | 34.76 | 32.11 | 33.92 | 33.92 | 2.79% | 1,029,294 |
| Oct 13, 2025 | 33.06 | 33.69 | 32.46 | 33.00 | 33.00 | 0.24% | 931,204 |
| Oct 10, 2025 | 35.26 | 35.64 | 32.55 | 32.92 | 32.92 | -5.48% | 1,500,889 |
| Oct 9, 2025 | 34.71 | 35.46 | 34.01 | 34.83 | 34.83 | 0.23% | 998,701 |
| Oct 8, 2025 | 34.61 | 35.16 | 33.83 | 34.75 | 34.75 | 0.40% | 1,066,795 |
| Oct 7, 2025 | 35.80 | 35.89 | 34.30 | 34.61 | 34.61 | -1.79% | 924,315 |
| Oct 6, 2025 | 36.16 | 36.50 | 34.52 | 35.24 | 35.24 | -2.03% | 1,275,817 |
| Oct 3, 2025 | 34.86 | 36.08 | 34.50 | 35.97 | 35.97 | 3.36% | 912,243 |
| Oct 2, 2025 | 34.77 | 35.11 | 34.08 | 34.80 | 34.80 | 0.20% | 1,222,597 |
| Oct 1, 2025 | 35.70 | 36.51 | 34.01 | 34.73 | 34.73 | -2.69% | 1,528,782 |
| Sep 30, 2025 | 36.34 | 36.37 | 35.29 | 35.69 | 35.69 | -2.19% | 931,206 |
| Sep 29, 2025 | 36.81 | 36.85 | 35.98 | 36.49 | 36.49 | -0.46% | 823,824 |
| Sep 26, 2025 | 37.06 | 37.55 | 36.59 | 36.66 | 36.66 | -0.97% | 535,576 |
| Sep 25, 2025 | 37.28 | 37.32 | 35.53 | 37.02 | 37.02 | -1.67% | 964,670 |
| Sep 24, 2025 | 38.87 | 39.86 | 37.31 | 37.65 | 37.65 | -3.83% | 689,492 |
| Sep 23, 2025 | 38.47 | 39.99 | 38.32 | 39.15 | 39.15 | 1.79% | 1,146,367 |
| Sep 22, 2025 | 37.50 | 38.83 | 36.89 | 38.46 | 38.46 | 2.86% | 666,784 |
| Sep 19, 2025 | 38.22 | 38.23 | 36.75 | 37.39 | 37.39 | -1.68% | 1,327,812 |
| Sep 18, 2025 | 37.80 | 38.42 | 37.06 | 38.03 | 38.03 | 2.01% | 874,981 |
| Sep 17, 2025 | 39.51 | 40.10 | 37.26 | 37.28 | 37.28 | -5.79% | 1,067,800 |
| Sep 16, 2025 | 37.89 | 39.60 | 37.88 | 39.57 | 39.57 | 4.13% | 1,442,390 |
| Sep 15, 2025 | 37.31 | 39.32 | 37.26 | 38.00 | 38.00 | 2.32% | 1,045,849 |
| Sep 12, 2025 | 38.36 | 38.59 | 36.90 | 37.14 | 37.14 | -3.88% | 1,087,142 |
| Sep 11, 2025 | 37.45 | 39.40 | 37.10 | 38.64 | 38.64 | 3.04% | 1,061,652 |
| Sep 10, 2025 | 39.11 | 39.11 | 37.13 | 37.50 | 37.50 | -5.11% | 1,580,175 |