PROCEPT BioRobotics Corporation - PRCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	56.88	56.57	56.57	58.62	56.25	528,857
June 30, 2025	57.41	57.6	57.6	57.76	56.4	554,200
June 27, 2025	58.59	56.91	56.91	58.59	56.27	1.87M
June 26, 2025	58.21	58.63	58.63	59.02	57.33	393,628
June 25, 2025	58.74	58.22	58.22	59.39	57.93	380,352
June 24, 2025	59.26	58.93	58.93	59.56	57.88	676,102
June 23, 2025	59.98	58.74	58.74	60.31	58.58	441,690
June 20, 2025	60.27	60.22	60.22	60.97	59.75	539,437
June 18, 2025	59.09	59.66	59.66	61.43	58.39	595,607
June 17, 2025	59.39	59.02	59.02	60.87	58.34	771,700
June 16, 2025	60.98	60.4	60.4	61.64	59.78	902,033
June 13, 2025	60	60.63	60.63	60.91	59.35	537,434
June 12, 2025	61.88	61.16	61.16	62.85	60.87	553,776
June 11, 2025	64.33	62.12	62.12	64.71	62.06	912,904
June 10, 2025	63.03	64.23	64.23	64.92	62.56	614,902
June 09, 2025	64.25	62.86	62.86	64.25	62.05	843,020
June 06, 2025	65.17	62.91	62.91	65.66	62.85	986,334
June 05, 2025	61.51	65.05	65.05	66.85	61.25	2.17M
June 04, 2025	59.75	61.63	61.63	61.72	59.75	727,400
June 03, 2025	57.98	59.99	59.99	62	57.65	916,800
June 02, 2025	58.32	57.94	57.94	58.55	56.12	600,645
May 30, 2025	55.66	58	58	59.19	54.72	1.08M
May 29, 2025	58.85	55.71	55.71	59	55.53	1.03M
May 28, 2025	58.43	58.64	58.64	59.03	57.61	768,017
May 27, 2025	59	58.53	58.53	59.06	57.9	916,329
May 23, 2025	56.16	57.38	57.38	57.72	55.56	557,900
May 22, 2025	56.14	57.72	57.72	57.94	55.18	626,345
May 21, 2025	58.4	56.64	56.64	58.89	56.08	879,227
May 20, 2025	59.13	59.18	59.18	59.6	57.78	592,786
May 19, 2025	57.01	59.29	59.29	59.6	56.62	708,700
May 16, 2025	58.5	58.07	58.07	59.06	57.21	1.55M
May 15, 2025	54.33	58.11	58.11	58.22	53.79	1.27M
May 14, 2025	53.37	54.77	54.77	55.4	52.76	994,044
May 13, 2025	54.63	53.04	53.04	54.63	52.3	1.29M
May 12, 2025	55	54.44	54.44	56.71	54.04	692,637
May 09, 2025	54.71	53.12	53.12	55.23	53	470,506
May 08, 2025	53.88	54.81	54.8	54.97	52.55	774,517
May 07, 2025	53.58	53.11	53.11	54.39	52.43	598,500
May 06, 2025	53.63	53.23	53.23	54.69	52.65	691,291
May 05, 2025	55.3	54.41	54.41	55.3	53.97	629,803
May 02, 2025	54.1	55.62	55.62	56.29	53.03	930,798
May 01, 2025	53.97	52.85	52.85	55.08	52.3	820,600
April 30, 2025	55.38	53.98	53.98	55.88	53.6	941,736
April 29, 2025	54.25	56.31	56.31	56.64	53.83	1.06M
April 28, 2025	52.85	54.16	54.16	54.59	52.66	998,231
April 25, 2025	51.96	52.49	52.49	52.57	48.43	1.97M
April 24, 2025	57	52.56	52.56	57.19	50.26	2.97M
April 23, 2025	54.65	55.7	55.7	58.1	54.65	1.93M
April 22, 2025	53.95	52.8	52.8	54.68	51.91	963,100
April 21, 2025	52.44	53.43	53.43	53.6	52.2	1.77M
April 17, 2025	52.66	53.03	53.03	53.19	52.13	868,418
April 16, 2025	52.21	52.81	52.81	53.61	51.27	942,500
April 15, 2025	53.9	52.92	52.92	54.75	51.79	839,665
April 14, 2025	53.66	53.76	53.76	53.93	51.8	733,621
April 11, 2025	50.6	52.07	52.03	52.5	49.03	648,033
April 10, 2025	53.41	50.73	50.73	53.41	49.85	1.15M
April 09, 2025	47.41	54.68	54.68	54.97	47.25	1.45M
April 08, 2025	53.22	48.82	48.82	53.71	48.13	1.01M
April 07, 2025	48.54	50.83	50.83	53.19	47.04	1.62M
April 04, 2025	53.73	51.23	51.23	54.39	50.31	1.43M

PROCEPT BioRobotics Corporation (PRCT) NASDAQ