PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
23.03
-1.06 (-4.40%)
At close: Apr 28, 2026, 4:00 PM EDT
23.64
+0.61 (2.65%)
After-hours: Apr 28, 2026, 7:54 PM EDT
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.21 | 24.45 | 22.52 | 23.03 | 23.03 | -4.40% | 1,368,904 |
| Apr 27, 2026 | 24.30 | 25.14 | 23.91 | 24.09 | 24.09 | -1.11% | 1,183,878 |
| Apr 24, 2026 | 24.30 | 24.62 | 23.33 | 24.36 | 24.36 | 0.50% | 1,189,408 |
| Apr 23, 2026 | 25.09 | 25.32 | 23.69 | 24.24 | 24.24 | -3.46% | 1,511,965 |
| Apr 22, 2026 | 24.97 | 25.78 | 24.73 | 25.11 | 25.11 | 1.41% | 1,160,838 |
| Apr 21, 2026 | 25.73 | 25.93 | 24.75 | 24.76 | 24.76 | -3.77% | 779,800 |
| Apr 20, 2026 | 24.97 | 25.97 | 24.80 | 25.73 | 25.73 | 2.35% | 1,037,588 |
| Apr 17, 2026 | 24.69 | 25.51 | 24.69 | 25.14 | 25.14 | 2.53% | 755,590 |
| Apr 16, 2026 | 25.87 | 26.01 | 24.42 | 24.52 | 24.52 | -4.48% | 925,288 |
| Apr 15, 2026 | 24.85 | 25.86 | 24.85 | 25.67 | 25.67 | 4.39% | 974,414 |
| Apr 14, 2026 | 23.70 | 24.85 | 23.54 | 24.59 | 24.59 | 4.82% | 1,045,499 |
| Apr 13, 2026 | 23.29 | 23.77 | 22.84 | 23.46 | 23.46 | 1.12% | 1,835,192 |
| Apr 10, 2026 | 23.52 | 23.80 | 22.81 | 23.20 | 23.20 | -0.30% | 1,129,847 |
| Apr 9, 2026 | 23.69 | 24.01 | 22.97 | 23.27 | 23.27 | -2.51% | 1,116,599 |
| Apr 8, 2026 | 24.20 | 25.00 | 23.83 | 23.87 | 23.87 | 2.93% | 1,836,251 |
| Apr 7, 2026 | 23.59 | 23.78 | 23.03 | 23.19 | 23.19 | -2.48% | 1,626,941 |
| Apr 6, 2026 | 25.15 | 25.61 | 23.76 | 23.78 | 23.78 | -5.33% | 1,757,079 |
| Apr 2, 2026 | 24.92 | 26.04 | 24.50 | 25.12 | 25.12 | -0.95% | 799,219 |
| Apr 1, 2026 | 25.10 | 26.39 | 25.03 | 25.36 | 25.36 | 1.40% | 1,143,117 |
| Mar 31, 2026 | 25.60 | 26.37 | 24.96 | 25.01 | 25.01 | -2.11% | 1,191,100 |
| Mar 30, 2026 | 25.96 | 26.16 | 24.64 | 25.55 | 25.55 | -3.07% | 977,074 |
| Mar 27, 2026 | 24.91 | 27.08 | 24.10 | 26.36 | 26.36 | 5.15% | 2,053,622 |
| Mar 26, 2026 | 24.85 | 25.81 | 24.65 | 25.07 | 25.07 | 0.52% | 1,372,937 |
| Mar 25, 2026 | 25.30 | 25.90 | 24.64 | 24.94 | 24.94 | -0.64% | 927,336 |
| Mar 24, 2026 | 25.79 | 25.94 | 25.07 | 25.10 | 25.10 | -3.54% | 1,015,030 |
| Mar 23, 2026 | 25.85 | 26.48 | 25.25 | 26.02 | 26.02 | 0.89% | 897,200 |
| Mar 20, 2026 | 25.96 | 26.24 | 25.09 | 25.79 | 25.79 | 0.43% | 1,220,512 |
| Mar 19, 2026 | 26.12 | 26.45 | 24.79 | 25.68 | 25.68 | -1.87% | 1,021,730 |
| Mar 18, 2026 | 26.87 | 27.14 | 25.96 | 26.17 | 26.17 | -4.35% | 1,459,300 |
| Mar 17, 2026 | 28.25 | 28.68 | 27.33 | 27.36 | 27.36 | -2.25% | 1,479,663 |
| Mar 16, 2026 | 27.13 | 28.19 | 26.97 | 27.99 | 27.99 | 3.17% | 1,524,935 |
| Mar 13, 2026 | 26.12 | 27.39 | 26.00 | 27.13 | 27.13 | 3.87% | 1,711,518 |
| Mar 12, 2026 | 27.18 | 27.37 | 25.90 | 26.12 | 26.12 | -6.04% | 1,741,361 |
| Mar 11, 2026 | 24.13 | 27.87 | 23.71 | 27.80 | 27.80 | 15.02% | 3,757,363 |
| Mar 10, 2026 | 26.87 | 27.00 | 23.99 | 24.17 | 24.17 | -4.32% | 2,516,775 |
| Mar 9, 2026 | 23.81 | 25.44 | 23.31 | 25.26 | 25.26 | 4.29% | 2,212,601 |
| Mar 6, 2026 | 24.06 | 24.71 | 22.77 | 24.22 | 24.22 | -4.46% | 2,416,368 |
| Mar 5, 2026 | 26.33 | 26.98 | 25.05 | 25.35 | 25.35 | -4.56% | 1,913,023 |
| Mar 4, 2026 | 26.48 | 27.08 | 26.11 | 26.56 | 26.56 | 1.14% | 1,307,061 |
| Mar 3, 2026 | 25.37 | 26.46 | 23.75 | 26.26 | 26.26 | 1.39% | 2,740,563 |
| Mar 2, 2026 | 22.16 | 25.95 | 21.85 | 25.90 | 25.90 | 14.15% | 4,446,895 |
| Feb 27, 2026 | 23.10 | 23.53 | 22.35 | 22.69 | 22.69 | -3.98% | 4,471,158 |
| Feb 26, 2026 | 19.61 | 24.10 | 19.35 | 23.63 | 23.63 | -15.12% | 9,027,936 |
| Feb 25, 2026 | 27.61 | 28.47 | 26.66 | 27.84 | 27.84 | 2.13% | 2,518,253 |
| Feb 24, 2026 | 27.29 | 28.32 | 26.80 | 27.26 | 27.26 | -0.37% | 1,329,672 |
| Feb 23, 2026 | 27.03 | 27.59 | 26.35 | 27.36 | 27.36 | 0.33% | 1,574,789 |
| Feb 20, 2026 | 26.61 | 27.38 | 26.23 | 27.27 | 27.27 | 1.91% | 1,758,412 |
| Feb 19, 2026 | 27.54 | 27.64 | 26.45 | 26.76 | 26.76 | -3.46% | 1,145,983 |
| 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 |