Skip to main content
logo
PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
27.11
+0.65 (2.46%)
May 28, 2026, 1:29 PM EDT - Market open

PROCEPT BioRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202626.1526.7925.8327.06-2.27%459,346
May 27, 202627.4527.4526.0726.4626.46-3.61%1,050,160
May 26, 202628.9229.5027.3127.4527.45-5.34%1,440,204
May 22, 202628.9429.6228.6629.0029.000.24%1,119,170
May 21, 202628.1929.3927.7428.9328.932.92%1,407,844
May 20, 202625.6928.1425.3928.1128.118.49%1,458,535
May 19, 202626.0226.5225.3425.9125.91-0.38%1,299,208
May 18, 202626.1026.7724.8526.0126.01-0.42%1,647,234
May 15, 202626.2426.8825.7626.1226.12-0.99%2,135,644
May 14, 202626.0726.7625.4126.3826.382.65%1,410,326
May 13, 202628.2029.1025.4425.7025.70-10.42%2,758,822
May 12, 202626.5028.7826.4528.6928.698.47%2,978,834
May 11, 202625.3627.8125.0026.4526.454.13%2,364,039
May 8, 202625.5025.6124.4825.4025.40-0.16%1,370,366
May 7, 202624.8025.6124.5925.4425.442.58%1,040,531
May 6, 202625.0325.4224.2624.8024.80-1.51%1,139,079
May 5, 202624.9925.2724.2525.1825.181.41%893,996
May 4, 202624.6325.2624.4824.8324.830.81%1,295,514
May 1, 202624.4124.9923.1624.6324.632.45%1,215,666
Apr 30, 202624.0826.1321.7024.0424.0410.73%4,091,556
Apr 29, 202622.8223.3721.2821.7121.71-5.73%2,158,883
Apr 28, 202624.2124.4522.5223.0323.03-4.40%1,368,995
Apr 27, 202624.3025.1423.9124.0924.09-1.11%1,183,878
Apr 24, 202624.3024.6223.3324.3624.360.50%1,189,408
Apr 23, 202625.0925.3223.6924.2424.24-3.46%1,511,965
Apr 22, 202624.9725.7824.7325.1125.111.41%1,160,838
Apr 21, 202625.7325.9324.7524.7624.76-3.77%779,800
Apr 20, 202624.9725.9724.8025.7325.732.35%1,037,588
Apr 17, 202624.6925.5124.6925.1425.142.53%755,590
Apr 16, 202625.8726.0124.4224.5224.52-4.48%925,288
Apr 15, 202624.8525.8624.8525.6725.674.39%974,414
Apr 14, 202623.7024.8523.5424.5924.594.82%1,045,499
Apr 13, 202623.2923.7722.8423.4623.461.12%1,835,192
Apr 10, 202623.5223.8022.8123.2023.20-0.30%1,129,847
Apr 9, 202623.6924.0122.9723.2723.27-2.51%1,116,599
Apr 8, 202624.2025.0023.8323.8723.872.93%1,836,251
Apr 7, 202623.5923.7823.0323.1923.19-2.48%1,626,941
Apr 6, 202625.1525.6123.7623.7823.78-5.33%1,757,079
Apr 2, 202624.9226.0424.5025.1225.12-0.95%799,219
Apr 1, 202625.1026.3925.0325.3625.361.40%1,143,117
Mar 31, 202625.6026.3724.9625.0125.01-2.11%1,191,100
Mar 30, 202625.9626.1624.6425.5525.55-3.07%977,074
Mar 27, 202624.9127.0824.1026.3626.365.15%2,053,622
Mar 26, 202624.8525.8124.6525.0725.070.52%1,372,937
Mar 25, 202625.3025.9024.6424.9424.94-0.64%927,336
Mar 24, 202625.7925.9425.0725.1025.10-3.54%1,015,030
Mar 23, 202625.8526.4825.2526.0226.020.89%897,200
Mar 20, 202625.9626.2425.0925.7925.790.43%1,220,512
Mar 19, 202626.1226.4524.7925.6825.68-1.87%1,021,730
Mar 18, 202626.8727.1425.9626.1726.17-4.35%1,459,300