PROCEPT BioRobotics Corporation (PRCT)

NASDAQ: PRCT · Real-Time Price · USD

18.62

+0.62 (3.44%)

At close: Jul 31, 2026, 4:00 PM EDT

18.52

-0.10 (-0.54%)

After-hours: Jul 31, 2026, 7:46 PM EDT

PROCEPT BioRobotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.01	18.67	17.71	18.63	18.63	3.50%	1,177,687
Jul 30, 2026	17.85	18.09	17.44	18.00	18.00	0.67%	1,210,835
Jul 29, 2026	17.90	18.33	17.74	17.88	17.88	-1.11%	990,909
Jul 28, 2026	17.27	18.32	17.27	18.08	18.08	2.20%	1,581,481
Jul 27, 2026	16.97	18.14	16.86	17.69	17.69	5.99%	1,344,446
Jul 24, 2026	17.58	17.81	16.67	16.69	16.69	-4.90%	1,886,448
Jul 23, 2026	17.70	17.90	17.17	17.55	17.55	-0.85%	1,532,620
Jul 22, 2026	18.50	18.53	17.63	17.70	17.70	-4.43%	1,138,190
Jul 21, 2026	18.80	19.09	18.41	18.52	18.52	-3.64%	1,129,878
Jul 20, 2026	19.02	19.54	18.61	19.22	19.22	-	1,151,316
Jul 17, 2026	18.91	19.37	18.12	19.22	19.22	0.10%	2,120,042
Jul 16, 2026	19.35	19.72	18.94	19.20	19.20	0.26%	1,586,867
Jul 15, 2026	19.10	19.34	17.96	19.15	19.15	-0.83%	2,392,001
Jul 14, 2026	20.64	21.18	18.67	19.31	19.31	-9.00%	1,890,452
Jul 13, 2026	21.08	21.56	20.92	21.22	21.22	1.58%	1,085,001
Jul 10, 2026	20.13	21.00	19.63	20.89	20.89	5.77%	1,230,041
Jul 9, 2026	19.87	20.46	19.55	19.75	19.75	-0.23%	1,540,416
Jul 8, 2026	20.75	20.96	19.72	19.80	19.80	-5.87%	2,024,246
Jul 7, 2026	21.39	21.72	20.26	21.03	21.03	-0.85%	1,449,217
Jul 6, 2026	20.70	21.88	20.21	21.21	21.21	0.86%	1,407,683
Jul 2, 2026	23.83	24.09	20.71	21.03	21.03	-10.40%	1,738,290
Jul 1, 2026	22.93	24.20	22.90	23.47	23.47	3.94%	1,349,588
Jun 30, 2026	22.45	22.73	21.74	22.58	22.58	-	1,302,674
Jun 29, 2026	22.77	23.46	21.99	22.58	22.58	0.09%	1,127,102
Jun 26, 2026	21.55	22.80	21.46	22.56	22.56	4.98%	2,650,083
Jun 25, 2026	20.60	21.51	20.24	21.49	21.49	3.07%	1,738,771
Jun 24, 2026	21.52	22.01	20.83	20.85	20.85	1.21%	1,831,520
Jun 23, 2026	21.26	21.50	19.92	20.60	20.60	-2.18%	2,026,237
Jun 22, 2026	21.56	22.32	20.90	21.06	21.06	-3.04%	1,232,118
Jun 18, 2026	21.00	21.89	20.70	21.72	21.72	3.87%	1,781,468
Jun 17, 2026	21.97	22.63	20.67	20.91	20.91	-5.38%	2,798,874
Jun 16, 2026	23.22	23.37	21.91	22.10	22.10	-4.82%	3,468,211
Jun 15, 2026	25.28	25.45	22.47	23.22	23.22	-9.67%	3,211,255
Jun 12, 2026	27.51	27.53	25.19	25.71	25.71	-7.17%	1,378,191
Jun 11, 2026	28.17	28.17	25.59	27.69	27.69	-4.81%	2,589,379
Jun 10, 2026	28.63	29.45	28.35	29.09	29.09	1.08%	848,246
Jun 9, 2026	28.40	29.74	28.38	28.78	28.78	1.52%	1,294,583
Jun 8, 2026	27.73	29.41	27.72	28.35	28.35	1.87%	1,312,702
Jun 5, 2026	27.04	27.89	26.59	27.83	27.83	3.07%	1,059,405
Jun 4, 2026	26.88	27.48	26.41	27.00	27.00	2.54%	874,480
Jun 3, 2026	26.56	26.66	25.95	26.33	26.33	-1.61%	732,915
Jun 2, 2026	27.77	27.80	26.25	26.76	26.76	-3.95%	919,419
Jun 1, 2026	26.26	28.82	26.06	27.86	27.86	5.81%	1,453,358
May 29, 2026	27.13	27.37	26.31	26.33	26.33	-3.20%	902,015
May 28, 2026	26.15	27.33	25.83	27.20	27.20	2.80%	1,149,659
May 27, 2026	27.45	27.45	26.07	26.46	26.46	-3.61%	1,050,782
May 26, 2026	28.92	29.50	27.31	27.45	27.45	-5.34%	1,452,296
May 22, 2026	28.94	29.62	28.66	29.00	29.00	0.24%	1,120,031
May 21, 2026	28.19	29.39	27.74	28.93	28.93	2.92%	1,408,134
May 20, 2026	25.69	28.14	25.39	28.11	28.11	8.49%	1,459,146