PROCEPT BioRobotics Corporation (PRCT)
NASDAQ: PRCT · Real-Time Price · USD
35.86
+0.43 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
35.89
+0.03 (0.08%)
After-hours: Dec 5, 2025, 7:09 PM EST
PROCEPT BioRobotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.53 | 38.11 | 35.50 | 35.86 | 35.86 | 1.21% | 2,303,398 |
| Dec 4, 2025 | 33.44 | 36.04 | 33.01 | 35.43 | 35.43 | 6.78% | 2,376,401 |
| Dec 3, 2025 | 29.78 | 33.26 | 29.66 | 33.18 | 33.18 | 12.36% | 2,363,924 |
| Dec 2, 2025 | 30.38 | 30.81 | 29.04 | 29.53 | 29.53 | -2.89% | 1,414,452 |
| Dec 1, 2025 | 31.07 | 31.30 | 30.12 | 30.41 | 30.41 | -4.01% | 1,185,147 |
| Nov 28, 2025 | 31.78 | 31.81 | 31.21 | 31.68 | 31.68 | - | 423,099 |
| Nov 26, 2025 | 32.38 | 32.93 | 31.10 | 31.68 | 31.68 | -1.83% | 1,123,639 |
| Nov 25, 2025 | 30.39 | 32.78 | 30.03 | 32.27 | 32.27 | 7.53% | 2,071,934 |
| Nov 24, 2025 | 29.86 | 30.71 | 29.71 | 30.01 | 30.01 | 0.50% | 1,229,850 |
| Nov 21, 2025 | 28.02 | 30.65 | 27.80 | 29.86 | 29.86 | 7.06% | 2,517,894 |
| Nov 20, 2025 | 28.09 | 28.73 | 27.84 | 27.89 | 27.89 | -0.14% | 1,568,513 |
| Nov 19, 2025 | 28.30 | 28.54 | 27.84 | 27.93 | 27.93 | -1.65% | 1,399,609 |
| Nov 18, 2025 | 28.91 | 29.22 | 28.28 | 28.40 | 28.40 | -2.34% | 1,883,097 |
| Nov 17, 2025 | 29.31 | 29.66 | 28.80 | 29.08 | 29.08 | -2.05% | 1,536,497 |
| Nov 14, 2025 | 30.02 | 30.43 | 29.50 | 29.69 | 29.69 | -2.40% | 1,115,024 |
| Nov 13, 2025 | 30.60 | 31.15 | 30.32 | 30.42 | 30.42 | -1.14% | 958,246 |
| Nov 12, 2025 | 31.27 | 31.44 | 30.51 | 30.77 | 30.77 | -1.82% | 1,024,656 |
| Nov 11, 2025 | 31.01 | 31.79 | 30.91 | 31.34 | 31.34 | 1.29% | 1,107,636 |
| Nov 10, 2025 | 32.04 | 32.52 | 30.87 | 30.94 | 30.94 | -3.07% | 1,428,063 |
| Nov 7, 2025 | 30.63 | 31.96 | 29.78 | 31.92 | 31.92 | 1.98% | 3,163,621 |
| Nov 6, 2025 | 31.82 | 32.29 | 30.80 | 31.30 | 31.30 | -0.98% | 1,916,010 |
| Nov 5, 2025 | 32.73 | 35.50 | 31.14 | 31.61 | 31.61 | -9.74% | 4,328,045 |
| Nov 4, 2025 | 34.45 | 35.71 | 33.97 | 35.02 | 35.02 | 1.48% | 2,676,208 |
| Nov 3, 2025 | 34.00 | 34.97 | 33.38 | 34.51 | 34.51 | 1.41% | 1,777,041 |
| Oct 31, 2025 | 34.88 | 34.88 | 33.68 | 34.03 | 34.03 | -1.02% | 1,021,631 |
| Oct 30, 2025 | 35.87 | 36.29 | 34.36 | 34.38 | 34.38 | -4.31% | 1,085,622 |
| Oct 29, 2025 | 36.87 | 37.11 | 35.60 | 35.93 | 35.93 | -2.76% | 1,583,413 |
| Oct 28, 2025 | 36.15 | 37.28 | 35.75 | 36.95 | 36.95 | 1.65% | 1,330,927 |
| Oct 27, 2025 | 35.81 | 36.83 | 35.60 | 36.35 | 36.35 | 3.89% | 1,587,391 |
| Oct 24, 2025 | 34.98 | 36.49 | 34.78 | 34.99 | 34.99 | 1.07% | 1,259,172 |
| Oct 23, 2025 | 35.00 | 35.55 | 34.32 | 34.62 | 34.62 | -1.37% | 901,496 |
| Oct 22, 2025 | 35.24 | 36.72 | 34.75 | 35.10 | 35.10 | 1.42% | 1,435,194 |
| Oct 21, 2025 | 34.70 | 35.21 | 33.86 | 34.61 | 34.61 | -0.32% | 836,385 |
| Oct 20, 2025 | 33.43 | 35.26 | 33.17 | 34.72 | 34.72 | 5.31% | 1,237,267 |
| Oct 17, 2025 | 33.76 | 34.02 | 32.61 | 32.97 | 32.97 | -2.86% | 898,201 |
| Oct 16, 2025 | 34.36 | 35.14 | 33.60 | 33.94 | 33.94 | 0.53% | 1,341,296 |
| Oct 15, 2025 | 33.85 | 34.69 | 32.90 | 33.76 | 33.76 | -0.47% | 1,026,031 |
| Oct 14, 2025 | 32.47 | 34.76 | 32.11 | 33.92 | 33.92 | 2.79% | 1,029,294 |
| Oct 13, 2025 | 33.06 | 33.69 | 32.46 | 33.00 | 33.00 | 0.24% | 931,204 |
| Oct 10, 2025 | 35.26 | 35.64 | 32.55 | 32.92 | 32.92 | -5.48% | 1,500,889 |
| Oct 9, 2025 | 34.71 | 35.46 | 34.01 | 34.83 | 34.83 | 0.23% | 998,701 |
| Oct 8, 2025 | 34.61 | 35.16 | 33.83 | 34.75 | 34.75 | 0.40% | 1,066,795 |
| Oct 7, 2025 | 35.80 | 35.89 | 34.30 | 34.61 | 34.61 | -1.79% | 924,315 |
| Oct 6, 2025 | 36.16 | 36.50 | 34.52 | 35.24 | 35.24 | -2.03% | 1,275,817 |
| Oct 3, 2025 | 34.86 | 36.08 | 34.50 | 35.97 | 35.97 | 3.36% | 912,243 |
| Oct 2, 2025 | 34.77 | 35.11 | 34.08 | 34.80 | 34.80 | 0.20% | 1,222,597 |
| Oct 1, 2025 | 35.70 | 36.51 | 34.01 | 34.73 | 34.73 | -2.69% | 1,528,782 |
| Sep 30, 2025 | 36.34 | 36.37 | 35.29 | 35.69 | 35.69 | -2.19% | 931,206 |
| Sep 29, 2025 | 36.81 | 36.85 | 35.98 | 36.49 | 36.49 | -0.46% | 823,824 |
| Sep 26, 2025 | 37.06 | 37.55 | 36.59 | 36.66 | 36.66 | -0.97% | 535,576 |