Skip to main content
PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
22.43
-0.13 (-0.58%)
Jun 29, 2026, 12:35 PM EDT - Market open

PROCEPT BioRobotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202622.7723.4621.9922.36--0.89%404,492
Jun 26, 202621.5522.8021.4622.5622.564.98%2,624,105
Jun 25, 202620.6021.5120.2421.4921.493.07%1,738,560
Jun 24, 202621.5222.0120.8320.8520.851.21%1,831,144
Jun 23, 202621.2621.5019.9220.6020.60-2.18%2,025,858
Jun 22, 202621.5622.3220.9021.0621.06-3.04%1,213,358
Jun 18, 202621.0021.8920.7021.7221.723.87%1,781,438
Jun 17, 202621.9722.6320.6720.9120.91-5.38%2,798,874
Jun 16, 202623.2223.3721.9122.1022.10-4.82%3,468,211
Jun 15, 202625.2825.4522.4723.2223.22-9.67%3,211,255
Jun 12, 202627.5127.5325.1925.7125.71-7.17%1,378,191
Jun 11, 202628.1728.1725.5927.6927.69-4.81%2,589,379
Jun 10, 202628.6329.4528.3529.0929.091.08%848,246
Jun 9, 202628.4029.7428.3828.7828.781.52%1,294,583
Jun 8, 202627.7329.4127.7228.3528.351.87%1,312,702
Jun 5, 202627.0427.8926.5927.8327.833.07%1,059,405
Jun 4, 202626.8827.4826.4127.0027.002.54%874,480
Jun 3, 202626.5626.6625.9526.3326.33-1.61%732,915
Jun 2, 202627.7727.8026.2526.7626.76-3.95%919,419
Jun 1, 202626.2628.8226.0627.8627.865.81%1,453,358
May 29, 202627.1327.3726.3126.3326.33-3.20%902,015
May 28, 202626.1527.3325.8327.2027.202.80%1,149,659
May 27, 202627.4527.4526.0726.4626.46-3.61%1,050,782
May 26, 202628.9229.5027.3127.4527.45-5.34%1,452,296
May 22, 202628.9429.6228.6629.0029.000.24%1,120,031
May 21, 202628.1929.3927.7428.9328.932.92%1,408,134
May 20, 202625.6928.1425.3928.1128.118.49%1,459,146
May 19, 202626.0226.5225.3425.9125.91-0.38%1,299,926
May 18, 202626.1026.7724.8526.0126.01-0.42%1,648,876
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
Mar 17, 202628.2528.6827.3327.3627.36-2.25%1,479,663
Mar 16, 202627.1328.1926.9727.9927.993.17%1,524,935
Mar 13, 202626.1227.3926.0027.1327.133.87%1,711,518
Mar 12, 202627.1827.3725.9026.1226.12-6.04%1,741,361
Mar 11, 202624.1327.8723.7127.8027.8015.02%3,757,363
Mar 10, 202626.8727.0023.9924.1724.17-4.32%2,516,775
Mar 9, 202623.8125.4423.3125.2625.264.29%2,212,601
Mar 6, 202624.0624.7122.7724.2224.22-4.46%2,416,368
Mar 5, 202626.3326.9825.0525.3525.35-4.56%1,913,023
Mar 4, 202626.4827.0826.1126.5626.561.14%1,307,061
Mar 3, 202625.3726.4623.7526.2626.261.39%2,740,563
Mar 2, 202622.1625.9521.8525.9025.9014.15%4,446,895
Feb 27, 202623.1023.5322.3522.6922.69-3.98%4,471,158
Feb 26, 202619.6124.1019.3523.6323.63-15.12%9,027,936
Feb 25, 202627.6128.4726.6627.8427.842.13%2,518,253
Feb 24, 202627.2928.3226.8027.2627.26-0.37%1,329,672
Feb 23, 202627.0327.5926.3527.3627.360.33%1,574,789
Feb 20, 202626.6127.3826.2327.2727.271.91%1,758,412
Feb 19, 202627.5427.6426.4526.7626.76-3.46%1,145,983
Feb 18, 202628.0328.1227.5727.7227.72-1.42%1,718,699
Feb 17, 202628.0928.5927.5028.1228.121.19%919,796
Feb 13, 202627.9728.8627.5627.7927.79-1.07%887,601
Feb 12, 202628.5729.5727.6228.0928.09-1.44%1,255,045
Feb 11, 202629.9729.9727.8728.5028.50-4.84%1,304,992
Feb 10, 202629.7030.0229.1229.9529.952.53%1,029,531
Feb 9, 202628.1429.4326.9329.2129.211.64%1,091,493
Feb 6, 202627.5028.7826.6628.7428.744.89%1,488,729
Feb 5, 202629.1529.5627.2327.4027.40-5.29%1,499,139
Feb 4, 202629.2029.9427.8928.9328.93-0.89%1,651,108