Skip to main content
logo
PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
17.91
+0.40 (2.28%)
At close: Oct 7, 2026, 4:00 PM EDT
17.74
-0.17 (-0.95%)
Pre-market: Oct 8, 2026, 4:16 AM EDT

PROCEPT BioRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202617.6318.4617.6317.9117.912.28%1,149,519
Oct 6, 202617.8218.0017.2217.5117.51-1.74%943,184
Oct 5, 202617.1618.0917.1317.8217.823.85%970,957
Oct 2, 202617.1917.9116.9517.1617.160.82%1,234,604
Oct 1, 202618.2618.4616.7417.0217.02-6.59%1,604,671
Sep 30, 202618.0918.5017.6918.2218.22-1,594,581
Sep 29, 202617.3718.6716.8018.2218.225.62%2,186,802
Sep 28, 202617.2317.4616.8017.2517.250.29%1,749,461
Sep 25, 202617.3717.6917.0517.2017.20-1.71%1,954,243
Sep 24, 202618.2218.4017.2517.5017.50-3.26%1,352,387
Sep 23, 202618.3418.6217.9518.0918.09-1.84%914,698
Sep 22, 202618.8719.2018.4018.4318.43-0.43%1,172,189
Sep 21, 202619.3119.3818.4118.5118.51-4.09%1,114,642
Sep 18, 202619.4219.5118.9919.3019.30-0.87%1,491,270
Sep 17, 202619.5819.5819.0419.4719.470.15%850,084
Sep 16, 202619.2019.9618.9019.4419.440.73%1,295,765
Sep 15, 202620.8220.9119.2319.3019.30-8.18%1,997,933
Sep 14, 202620.5821.5020.5821.0221.023.14%1,682,781
Sep 11, 202620.2320.6719.5520.3820.381.54%1,573,244
Sep 10, 202620.4220.6519.7620.0720.07-3.23%975,547
Sep 9, 202621.2221.4420.6020.7420.74-2.86%1,069,664
Sep 8, 202622.4922.5620.8521.3521.35-6.20%1,782,761
Sep 4, 202621.1922.8420.8922.7622.766.50%1,276,668
Sep 3, 202622.1322.4920.8421.3721.37-2.73%861,085
Sep 2, 202620.8622.0920.8021.9721.975.07%1,277,802
Sep 1, 202621.1521.2320.3320.9120.91-1.37%1,070,101
Aug 31, 202620.7621.2620.3821.2021.201.78%939,863
Aug 28, 202620.7620.9720.4220.8320.831.12%687,265
Aug 27, 202621.3421.3420.4720.6020.60-2.23%1,107,987
Aug 26, 202621.2821.4120.8821.0721.07-2.45%770,288
Aug 25, 202621.2521.6721.0421.6021.601.65%595,427
Aug 24, 202621.6621.6821.0421.2521.25-1.98%756,581
Aug 21, 202620.7722.0020.7721.6821.684.58%821,951
Aug 20, 202621.8721.9020.6920.7320.73-5.39%1,293,434
Aug 19, 202621.6922.2021.6021.9121.912.77%635,988
Aug 18, 202621.1021.8821.1021.3221.321.09%819,529
Aug 17, 202621.2821.6320.7821.0921.09-2.59%998,800
Aug 14, 202622.1022.1021.4021.6521.65-1.37%751,431
Aug 13, 202621.2522.8021.1621.9521.953.29%1,239,105
Aug 12, 202622.4522.6821.1821.2521.25-7.16%1,156,375
Aug 11, 202621.5022.9321.1922.8922.895.44%1,398,238
Aug 10, 202621.1822.2220.8321.7121.716.37%2,015,875
Aug 7, 202620.0421.2619.7720.4120.411.90%1,762,158
Aug 6, 202618.8820.0617.6720.0320.033.57%2,302,075
Aug 5, 202617.4619.6217.1219.3419.345.80%5,458,860
Aug 4, 202617.5718.4917.5518.2818.28-0.54%3,732,992
Aug 3, 202618.8719.1717.8418.3818.38-1.29%2,900,588
Jul 31, 202618.0118.6717.7118.6218.623.44%1,179,280
Jul 30, 202617.8518.0917.4418.0018.000.67%1,211,145
Jul 29, 202617.9018.3317.7417.8817.88-1.11%991,910