PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
24.22
-1.13 (-4.46%)
At close: Mar 6, 2026, 4:00 PM EST
24.22
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:00 PM EST
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.11 | 24.67 | 22.77 | 24.23 | - | -4.44% | 2,413,268 |
| Mar 5, 2026 | 26.33 | 26.98 | 25.05 | 25.35 | 25.35 | -4.56% | 1,912,700 |
| Mar 4, 2026 | 26.48 | 27.08 | 26.11 | 26.56 | 26.56 | 1.14% | 1,302,674 |
| Mar 3, 2026 | 25.37 | 26.46 | 23.75 | 26.26 | 26.26 | 1.39% | 2,732,936 |
| Mar 2, 2026 | 22.16 | 25.95 | 21.85 | 25.90 | 25.90 | 14.15% | 4,391,814 |
| Feb 27, 2026 | 23.10 | 23.53 | 22.35 | 22.69 | 22.69 | -3.98% | 4,459,857 |
| Feb 26, 2026 | 19.61 | 24.10 | 19.35 | 23.63 | 23.63 | -15.12% | 8,981,733 |
| Feb 25, 2026 | 27.61 | 28.47 | 26.66 | 27.84 | 27.84 | 2.13% | 1,838,933 |
| Feb 24, 2026 | 27.29 | 28.32 | 26.80 | 27.26 | 27.26 | -0.37% | 1,328,593 |
| Feb 23, 2026 | 27.03 | 27.59 | 26.35 | 27.36 | 27.36 | 0.33% | 1,573,521 |
| Feb 20, 2026 | 26.61 | 27.38 | 26.23 | 27.27 | 27.27 | 1.91% | 1,755,309 |
| Feb 19, 2026 | 27.54 | 27.64 | 26.45 | 26.76 | 26.76 | -3.46% | 1,142,900 |
| Feb 18, 2026 | 28.03 | 28.12 | 27.57 | 27.72 | 27.72 | -1.42% | 1,718,699 |
| Feb 17, 2026 | 28.09 | 28.59 | 27.50 | 28.12 | 28.12 | 1.19% | 919,796 |
| Feb 13, 2026 | 27.97 | 28.86 | 27.56 | 27.79 | 27.79 | -1.07% | 887,601 |
| Feb 12, 2026 | 28.57 | 29.57 | 27.62 | 28.09 | 28.09 | -1.44% | 1,255,045 |
| Feb 11, 2026 | 29.97 | 29.97 | 27.87 | 28.50 | 28.50 | -4.84% | 1,304,992 |
| Feb 10, 2026 | 29.70 | 30.02 | 29.12 | 29.95 | 29.95 | 2.53% | 1,029,531 |
| Feb 9, 2026 | 28.14 | 29.43 | 26.93 | 29.21 | 29.21 | 1.64% | 1,091,493 |
| Feb 6, 2026 | 27.50 | 28.78 | 26.66 | 28.74 | 28.74 | 4.89% | 1,488,729 |
| Feb 5, 2026 | 29.15 | 29.56 | 27.23 | 27.40 | 27.40 | -5.29% | 1,499,139 |
| Feb 4, 2026 | 29.20 | 29.94 | 27.89 | 28.93 | 28.93 | -0.89% | 1,651,108 |
| Feb 3, 2026 | 29.14 | 29.74 | 28.20 | 29.19 | 29.19 | 0.17% | 849,359 |
| Feb 2, 2026 | 28.69 | 29.76 | 28.53 | 29.14 | 29.14 | 0.62% | 764,882 |
| Jan 30, 2026 | 28.96 | 29.95 | 28.59 | 28.96 | 28.96 | -0.55% | 989,000 |
| Jan 29, 2026 | 29.95 | 30.01 | 28.62 | 29.12 | 29.12 | -3.00% | 871,783 |
| Jan 28, 2026 | 30.83 | 31.02 | 29.83 | 30.02 | 30.02 | -2.47% | 721,797 |
| Jan 27, 2026 | 29.94 | 31.35 | 29.65 | 30.78 | 30.78 | 3.95% | 1,710,772 |
| Jan 26, 2026 | 29.04 | 29.93 | 28.76 | 29.61 | 29.61 | 1.65% | 1,232,239 |
| Jan 23, 2026 | 30.67 | 30.67 | 29.12 | 29.13 | 29.13 | -5.21% | 1,244,448 |
| Jan 22, 2026 | 31.19 | 32.05 | 30.55 | 30.73 | 30.73 | -0.71% | 1,211,875 |
| Jan 21, 2026 | 30.31 | 30.96 | 29.65 | 30.95 | 30.95 | 2.11% | 1,135,014 |
| Jan 20, 2026 | 30.00 | 31.26 | 29.77 | 30.31 | 30.31 | -0.23% | 1,172,851 |
| Jan 16, 2026 | 30.22 | 31.21 | 29.69 | 30.38 | 30.38 | -0.39% | 1,485,171 |
| Jan 15, 2026 | 31.19 | 31.71 | 30.31 | 30.50 | 30.50 | -2.77% | 979,513 |
| Jan 14, 2026 | 30.29 | 31.75 | 29.62 | 31.37 | 31.37 | 2.58% | 1,153,511 |
| Jan 13, 2026 | 31.74 | 31.94 | 30.21 | 30.58 | 30.58 | -2.39% | 800,697 |
| Jan 12, 2026 | 32.87 | 32.87 | 31.06 | 31.33 | 31.33 | -4.57% | 1,011,767 |
| Jan 9, 2026 | 34.56 | 35.12 | 31.86 | 32.83 | 32.83 | -4.79% | 947,385 |
| Jan 8, 2026 | 33.73 | 35.20 | 33.44 | 34.48 | 34.48 | 1.65% | 709,917 |
| Jan 7, 2026 | 34.63 | 34.67 | 33.68 | 33.92 | 33.92 | -2.28% | 887,602 |
| Jan 6, 2026 | 33.12 | 35.40 | 32.96 | 34.71 | 34.71 | 4.80% | 1,862,205 |
| Jan 5, 2026 | 31.40 | 33.27 | 31.40 | 33.12 | 33.12 | 7.67% | 1,534,273 |
| Jan 2, 2026 | 31.66 | 31.75 | 30.60 | 30.76 | 30.76 | -2.23% | 909,074 |
| Dec 31, 2025 | 31.38 | 31.57 | 31.00 | 31.46 | 31.46 | -0.22% | 1,048,270 |
| Dec 30, 2025 | 31.81 | 31.94 | 31.23 | 31.53 | 31.53 | -1.93% | 735,038 |
| Dec 29, 2025 | 32.45 | 32.94 | 31.90 | 32.15 | 32.15 | -0.80% | 899,768 |
| Dec 26, 2025 | 32.53 | 32.62 | 31.78 | 32.41 | 32.41 | -1.43% | 750,245 |
| Dec 24, 2025 | 32.83 | 33.28 | 32.29 | 32.88 | 32.88 | 0.49% | 494,827 |
| Dec 23, 2025 | 33.98 | 34.15 | 32.69 | 32.72 | 32.72 | -4.50% | 1,113,558 |
| Dec 22, 2025 | 32.06 | 34.88 | 32.00 | 34.26 | 34.26 | 6.86% | 1,540,180 |
| 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 |
| 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 |