PROCEPT BioRobotics Corporation - PRCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	81.25	83.72	83.72	83.82	81.25	215,582
December 23, 2024	81.14	81.15	81.15	81.73	79.83	318,600
December 20, 2024	79.41	81.17	81.17	82.28	79.41	1.29M
December 19, 2024	82.5	80.78	80.78	83.78	79.3	1.11M
December 18, 2024	88.17	82.14	82.14	88.37	81.48	786,849
December 17, 2024	88.72	89.35	89.35	90.47	87.84	146,748
December 16, 2024	89.18	89.42	89.42	92.92	88.9	455,253
December 13, 2024	89.83	89.24	89.24	91.73	88.84	488,001
December 12, 2024	91	89.81	89.81	91.65	88.41	424,929
December 11, 2024	92.38	90.61	90.61	93.54	90.4	434,489
December 10, 2024	93.62	91.17	91.17	94.35	90.38	491,600
December 09, 2024	95	92.52	92.52	97.49	90.76	622,408
December 06, 2024	94.36	94.84	94.84	95.47	93.31	403,800
December 05, 2024	98.15	93.61	93.61	98.38	93.02	476,419
December 04, 2024	97.4	99.45	99.45	99.6	95.59	637,500
December 03, 2024	96.11	96.48	96.48	97.41	93.28	486,645
December 02, 2024	96.68	96.11	96.11	97.76	94.01	747,713
November 29, 2024	97.26	95.59	95.59	97.31	94.05	367,400
November 27, 2024	99.79	97.29	97.29	100.89	96.7	519,422
November 26, 2024	97.38	99.27	99.27	99.86	96.04	670,600
November 25, 2024	96	97.78	97.78	97.88	93.24	545,156
November 22, 2024	94.2	93.6	93.6	95.2	92.89	361,211
November 21, 2024	93.72	94.45	94.45	95.36	92.45	388,958
November 20, 2024	94	92.7	92.7	94.34	91.45	433,628
November 19, 2024	91.47	93.57	93.57	93.89	90.31	366,158
November 18, 2024	88.74	90.98	90.98	92.39	87.57	583,904
November 15, 2024	86.32	88.94	88.94	90.13	86.24	775,157
November 14, 2024	90.72	85.91	85.91	90.84	85.75	960,218
November 13, 2024	96.57	92.25	92.25	96.57	92.23	700,139
November 12, 2024	97.06	95.55	95.55	100.57	95.4	869,144
November 11, 2024	101.28	97.4	97.4	103.81	95.55	1.11M
November 08, 2024	95.25	99.07	99.07	99.35	94.07	741,132
November 07, 2024	98.09	96.23	96.23	98.26	93.32	1.26M
November 06, 2024	98.16	98.23	98.23	98.6	94.93	978,394
November 05, 2024	96.8	95.46	95.46	98.88	94.64	867,000
November 04, 2024	91.9	97.07	97.07	98.33	91.9	1.08M
November 01, 2024	90.34	92.29	92.29	95.38	89.01	1.02M
October 31, 2024	92.98	90	90	93.47	86.5	1.53M
October 30, 2024	97	93.03	93.03	99.34	92.92	2.04M
October 29, 2024	88	96.69	96.69	97.15	86.53	2.15M
October 28, 2024	87.98	91	91	91.24	84.05	5.06M
October 25, 2024	67.02	68.77	68.77	70.45	67.02	1.93M
October 24, 2024	67.37	66.83	66.83	70.33	66.78	819,736
October 23, 2024	67.68	67.32	67.32	68.17	66.54	500,800
October 22, 2024	68.04	68.11	68.11	68.99	67.42	484,242
October 21, 2024	69.04	68.2	68.2	69.65	67.46	1.27M
October 18, 2024	69.28	68.95	68.95	70.06	68.81	471,909
October 17, 2024	72.5	69.08	69.08	72.83	68.91	552,149
October 16, 2024	73.39	72.46	72.46	73.56	71.66	445,626
October 15, 2024	72.82	72.1	72.1	73.96	71.48	656,600
October 14, 2024	71.7	72.99	72.99	74.22	71.17	630,617
October 11, 2024	72.62	71.7	71.7	74.25	71.6	708,400
October 10, 2024	73.47	72.31	72.31	74.58	71.89	623,312
October 09, 2024	74	74.21	74.21	74.3	73.43	34,777
October 08, 2024	73.5	74	74	74.71	70.87	1.29M
October 07, 2024	72.4	69.62	69.62	72.81	69.19	806,421
October 04, 2024	75.01	72.66	72.66	75.33	72.38	494,101
October 03, 2024	74.91	74.31	74.31	75.82	73.61	805,228
October 02, 2024	75.51	75.81	75.81	77.5	75.27	571,849
October 01, 2024	79.48	76.2	76.2	79.58	73.38	1.01M

PROCEPT BioRobotics Corporation (PRCT) NASDAQ