PROCEPT BioRobotics Corporation - PRCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.36	33.94	33.94	35.14	33.6	1.34M
October 15, 2025	33.85	33.78	33.78	34.69	32.9	911,913
October 14, 2025	32.47	33.92	33.92	34.76	32.11	1.03M
October 13, 2025	33.06	33	33	33.69	32.46	931,204
October 10, 2025	35.26	32.92	32.92	35.63	32.55	1.5M
October 09, 2025	34.71	34.83	34.83	35.46	34.01	998,701
October 08, 2025	34.61	34.75	34.75	35.16	33.83	1.07M
October 07, 2025	35.8	34.61	34.61	35.89	34.3	924,315
October 06, 2025	36.16	35.24	35.24	36.5	34.52	1.28M
October 03, 2025	34.82	35.97	35.97	36.08	34.82	910,364
October 02, 2025	34.77	34.8	34.8	35.11	34.08	1.22M
October 01, 2025	35.7	34.73	34.73	36.51	34.01	1.53M
September 30, 2025	36.34	35.69	35.69	36.37	35.29	931,206
September 29, 2025	36.81	36.49	36.49	36.85	35.98	823,824
September 26, 2025	37.06	36.66	36.66	37.55	36.59	535,576
September 25, 2025	37.28	37.02	37.02	37.32	35.53	964,554
September 24, 2025	38.87	37.65	37.65	39.86	37.31	689,500
September 23, 2025	38.47	39.15	39.15	39.99	38.32	1.15M
September 22, 2025	37.5	38.46	38.46	38.83	36.89	666,800
September 19, 2025	38.22	37.39	37.39	38.22	36.75	1.33M
September 18, 2025	37.8	38.03	38.03	38.42	37.06	875,000
September 17, 2025	39.51	37.28	37.28	40.1	37.26	1.07M
September 16, 2025	37.89	39.57	39.57	39.6	37.88	1.44M
September 15, 2025	37.31	38	38	39.32	37.26	1.05M
September 12, 2025	38.57	37.14	37.14	38.59	36.9	1.07M
September 11, 2025	37.45	38.64	38.64	39.4	37.1	1.06M

PROCEPT BioRobotics Corporation (PRCT) NASDAQ