PROCEPT BioRobotics Corporation - PRCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.74	30.58	30.58	31.94	30.21	800,697
January 12, 2026	32.87	31.33	31.33	32.87	31.06	1.01M
January 09, 2026	34.56	32.83	32.83	35.12	31.86	947,385
January 08, 2026	33.73	34.48	34.48	35.19	33.44	689,528
January 07, 2026	34.63	33.92	33.92	34.67	33.68	886,402
January 06, 2026	33.12	34.71	34.71	35.4	32.96	1.86M
January 05, 2026	31.4	33.12	33.12	33.27	31.4	1.53M
January 02, 2026	31.66	30.76	30.76	31.75	30.6	909,100
December 31, 2025	31.35	31.46	31.46	31.53	31	1.01M
December 30, 2025	31.81	31.53	31.53	31.94	31.23	728,473
December 29, 2025	32.45	32.15	32.15	32.94	31.9	899,800
December 26, 2025	32.53	32.41	32.41	32.62	31.78	750,245
December 24, 2025	32.83	32.88	32.88	33.28	32.29	494,827
December 23, 2025	33.98	32.72	32.72	34.15	32.69	1.11M
December 22, 2025	32.06	34.26	34.26	34.88	32	1.54M
December 19, 2025	32.63	32.06	32.06	33.07	31.7	1.58M
December 18, 2025	34.3	32.73	32.73	34.5	32.38	1.36M
December 17, 2025	35.8	33.78	33.78	36.6	33.75	1.08M
December 16, 2025	36.17	35.66	35.66	36.2	34.58	996,130
December 15, 2025	36.23	36.1	36.1	36.9	35.37	1.25M
December 12, 2025	37.11	35.99	35.99	37.12	35.82	1.26M
December 11, 2025	35.81	36.03	36.03	36.67	35.67	751,583
December 10, 2025	34.81	35.71	35.71	35.85	34.74	1.3M
December 09, 2025	33.99	35	35	35.79	33.8	1.92M
December 08, 2025	33.62	34.03	34.03	35.1	33.27	2.72M
December 05, 2025	35.53	35.86	35.86	38.11	35.5	2.3M
December 04, 2025	33.44	35.43	35.43	35.96	33.16	2.38M
December 03, 2025	29.78	33.18	33.18	33.26	29.66	2.36M
December 02, 2025	30.38	29.53	29.53	30.81	29.04	1.42M
December 01, 2025	31.07	30.41	30.41	31.3	30.12	1.19M
November 28, 2025	31.78	31.68	31.68	31.81	31.21	423,730
November 26, 2025	32.38	31.68	31.68	32.76	31.1	1.12M
November 25, 2025	30.39	32.27	32.27	32.78	30.03	2.27M
November 24, 2025	29.86	30.01	30.01	30.71	29.71	1.28M
November 21, 2025	28.02	29.86	29.86	30.65	27.8	2.52M
November 20, 2025	28.09	27.89	27.89	28.73	27.84	1.57M
November 19, 2025	28.3	27.93	27.93	28.54	27.84	1.4M
November 18, 2025	28.91	28.4	28.4	29.21	28.33	1.84M
November 17, 2025	29.31	29.08	29.08	29.66	28.8	1.54M
November 14, 2025	30.02	29.69	29.69	30.43	29.5	1.11M
November 13, 2025	30.6	30.42	30.42	31.15	30.32	918,741
November 12, 2025	31.27	30.77	30.77	31.38	30.52	1.02M
November 11, 2025	31.01	31.34	31.34	31.79	30.91	1.11M
November 10, 2025	32.04	30.94	30.94	32.52	30.87	1.43M
November 07, 2025	30.63	31.92	31.92	31.96	29.78	3.16M
November 06, 2025	31.82	31.3	31.3	32.29	30.8	1.92M
November 05, 2025	32.73	31.61	31.61	35.5	31.14	4.33M
November 04, 2025	34.45	35.02	35.02	35.71	33.97	2.68M
November 03, 2025	34	34.51	34.51	34.97	33.38	1.78M
October 31, 2025	34.88	34.03	34.03	34.88	33.68	1.02M
October 30, 2025	35.87	34.38	34.38	36.29	34.36	1.09M
October 29, 2025	36.87	35.93	35.93	37.11	35.6	1.55M
October 28, 2025	36.15	36.95	36.95	37.28	35.75	1.33M
October 27, 2025	35.81	36.35	36.35	36.83	35.6	1.59M
October 24, 2025	34.98	34.99	34.99	36.49	34.78	1.26M
October 23, 2025	35	34.62	34.62	35.55	34.32	899,784
October 22, 2025	35.24	35.1	35.1	36.69	34.73	1.42M
October 21, 2025	34.7	34.61	34.61	35.2	33.86	810,510
October 20, 2025	33.43	34.72	34.72	35.26	33.17	1.24M
October 17, 2025	33.76	32.97	32.97	34.02	32.61	898,201

PROCEPT BioRobotics Corporation (PRCT) NASDAQ