PROCEPT BioRobotics Corporation (PRCT) NASDAQ

54.69

-0.12(-0.22%)

Updated at May 09 11:05AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	55.01	54.78	54.78	55.97	53.14	1.39M
April 02, 2025	55.81	57.74	57.74	58.29	55.41	672,103
April 01, 2025	58	57.09	57.09	58.79	56.55	654,620
March 31, 2025	58.84	58.26	58.26	59.15	55.19	1.35M
March 28, 2025	61.39	60.05	60.05	61.52	58.03	823,611
March 27, 2025	62.23	61.76	61.76	62.6	61	575,665
March 26, 2025	62.05	62.33	62.33	63.13	61.01	1.15M
March 25, 2025	60.2	62.53	62.53	64.38	59.82	1.36M
March 24, 2025	59	60.9	60.9	61.29	59	763,991
March 21, 2025	57.39	58.1	58.1	58.6	56.14	653,102
March 20, 2025	57.5	57.87	57.87	58.32	57.01	446,700
March 19, 2025	57.14	57.8	57.8	58.26	56.17	517,627
March 18, 2025	58.8	57.03	57.03	58.8	56.35	930,047
March 17, 2025	57.17	59.03	59.03	59.37	57.17	692,800
March 14, 2025	56.96	57.62	57.62	59.11	55.99	644,100
March 13, 2025	57.55	56.03	56.03	57.73	55.14	996,229
March 12, 2025	60.71	57.59	57.59	62.9	57	978,374
March 11, 2025	58.17	59.57	59.57	60.69	57.34	814,800
March 10, 2025	58.77	57.59	57.59	59.6	55.74	1.17M
March 07, 2025	60.17	59.33	59.33	61.02	58.29	733,414
March 06, 2025	62.04	60.58	60.58	63.45	59.47	957,200
March 05, 2025	65.01	63.37	63.37	65.72	61.29	1.34M
March 04, 2025	59.49	64.98	64.98	65.29	57.48	1.87M
March 03, 2025	63.84	60.6	60.6	64.37	60.45	824,284
February 28, 2025	64.59	64.34	64.34	65.9	62.95	928,558
February 27, 2025	68	65.02	65.02	68.7	65	1.11M
February 26, 2025	65.56	68.11	68.11	70.8	65.44	2.3M
February 25, 2025	64.78	62.71	62.71	65.33	61.86	1.56M
February 24, 2025	62.71	65.15	65.15	66.88	62.63	1.6M
February 21, 2025	66.14	62.25	62.25	67.24	62.1	1.46M
February 20, 2025	67.21	65.39	65.39	68.38	65.29	862,814
February 19, 2025	66.61	67.21	67.21	67.8	65.94	642,201
February 18, 2025	67.95	66.92	66.92	68.2	66.26	828,400
February 14, 2025	69.47	67.61	67.61	70.37	65.93	842,500
February 13, 2025	66.24	69.27	69.27	69.35	65.18	699,255
February 12, 2025	65	66.23	66.23	66.52	64.04	912,739