PROCEPT BioRobotics Corporation - PRCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.61	27.27	27.27	27.38	26.23	1.76M
February 19, 2026	27.54	26.76	26.76	27.64	26.45	1.15M
February 18, 2026	28.03	27.72	27.72	28.12	27.57	1.72M
February 17, 2026	28.09	28.12	28.12	28.59	27.5	919,800
February 13, 2026	27.97	27.79	27.79	28.86	27.56	887,601
February 12, 2026	28.57	28.09	28.09	29.57	27.62	1.26M
February 11, 2026	29.97	28.5	28.5	29.97	27.87	1.28M
February 10, 2026	29.7	29.95	29.95	30.02	29.12	1.03M
February 09, 2026	28.14	29.21	29.21	29.43	26.93	1.09M
February 06, 2026	27.5	28.74	28.74	28.78	26.66	1.47M
February 05, 2026	29.15	27.4	27.4	29.56	27.23	1.5M
February 04, 2026	29.2	28.93	28.93	29.94	27.89	1.65M
February 03, 2026	29.14	29.19	29.19	29.74	28.2	849,359
February 02, 2026	28.69	29.14	29.14	29.76	28.53	764,882
January 30, 2026	28.96	28.96	28.96	29.95	28.59	989,000
January 29, 2026	29.95	29.12	29.12	30.01	28.62	871,800
January 28, 2026	30.83	30.02	30.02	31.02	29.83	721,797
January 27, 2026	29.94	30.78	30.78	31.35	29.65	1.71M
January 26, 2026	29.04	29.61	29.61	29.93	28.76	1.23M
January 23, 2026	30.67	29.13	29.13	30.67	29.12	1.24M
January 22, 2026	31.19	30.73	30.73	32.05	30.55	1.18M
January 21, 2026	30.31	30.95	30.95	30.96	29.65	1.14M
January 20, 2026	30	30.31	30.31	31.26	29.77	1.17M
January 16, 2026	30.22	30.38	30.38	31.21	29.69	1.49M
January 15, 2026	31.19	30.5	30.5	31.71	30.31	979,513
January 14, 2026	30.29	31.37	31.37	31.75	29.62	1.15M
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

PROCEPT BioRobotics Corporation (PRCT) NASDAQ