PROCEPT BioRobotics Corporation - PRCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.03	40.68	40.68	40.68	39.03	911,885
September 04, 2025	37.62	38.34	38.34	38.47	37.18	778,556
September 03, 2025	39.5	37.84	37.84	39.64	37.67	972,082
September 02, 2025	41.89	39.57	39.57	42.43	39.2	1.53M
August 29, 2025	40.34	40.17	40.17	40.8	40	769,164
August 28, 2025	40.84	40.34	40.34	41.14	40.1	688,900
August 27, 2025	41.1	40.8	40.8	41.2	40.03	721,935
August 26, 2025	39.44	40.52	40.52	41.08	39.08	1.11M
August 25, 2025	41.07	39.31	39.31	41.25	39.22	1.15M
August 22, 2025	39.87	41.23	41.23	41.42	39.27	727,623
August 21, 2025	39	39.35	39.35	39.67	38.67	607,847
August 20, 2025	39.65	39.38	39.38	39.91	38.9	784,868
August 19, 2025	40.8	39.72	39.72	41.49	39.71	794,938
August 18, 2025	41.71	40.71	40.71	42.19	40.6	803,100
August 15, 2025	41.72	41.59	41.59	42.71	40.67	1.19M
August 14, 2025	39.95	40.12	40.12	40.36	38.71	1.32M
August 13, 2025	38.42	40.38	40.38	40.86	38.36	1.01M
August 12, 2025	39.17	38.6	38.6	40.02	38.19	1.24M
August 11, 2025	38.41	38.77	38.77	39.56	37.32	2.06M
August 08, 2025	40.39	38.41	38.41	40.98	38.1	2.35M
August 07, 2025	42	39.59	39.59	42.52	37.12	4.92M
August 06, 2025	47.29	45.69	45.69	47.97	45.37	1.55M
August 05, 2025	49.49	48.12	48.12	49.9	48	1.17M
August 04, 2025	49.96	49.6	49.6	51.18	48.1	714,525
August 01, 2025	48	49.96	49.96	49.99	47.13	1.28M
July 31, 2025	50.72	48.51	48.51	51.38	48.47	1.14M
July 30, 2025	53.84	51.35	51.35	53.93	51.08	2.39M
July 29, 2025	54.65	53.84	53.84	55.32	53.13	1.13M
July 28, 2025	56.25	54.09	54.09	56.87	54.04	1.23M
July 25, 2025	58.28	55.72	55.72	58.87	51	3.89M
July 24, 2025	59.87	58.64	58.64	60.57	57.9	1.14M
July 23, 2025	59.04	60.06	60.06	60.28	58.63	676,348
July 22, 2025	57.3	58.76	58.76	59.1	56.02	751,500
July 21, 2025	58.47	57.05	57.05	59.33	55.76	1.13M
July 18, 2025	59.68	58.35	58.35	62.17	58.19	1.83M
July 17, 2025	57.24	58.93	58.93	59.5	57.19	730,800
July 16, 2025	58.45	57.04	57.04	59.25	55.82	935,200
July 15, 2025	58.35	58.01	58.01	59.07	54.61	1.79M
July 14, 2025	56.75	58.17	58.17	59.18	56.64	536,437
July 11, 2025	58.4	56.65	56.65	58.81	56.37	548,100
July 10, 2025	58.91	59.21	59.21	59.32	58.14	515,130
July 09, 2025	59.49	58.46	58.46	60.06	57.56	841,550
July 08, 2025	57.05	57.91	57.91	59.05	56.95	703,433
July 07, 2025	57.85	56.97	56.97	57.87	56.67	589,205
July 03, 2025	58.98	57.92	57.92	59.01	57.57	229,134
July 02, 2025	56.55	58.18	58.18	60.02	56	898,254
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

PROCEPT BioRobotics Corporation (PRCT) NASDAQ