PROCEPT BioRobotics Corp. PRCT
NASDAQ · United States · Health Technology
$17.02-1.20 (-6.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.02 | -6.59% | $18.26 | $18.46 | $16.74 | 1.60M |
| 2026-09-30 | $18.22 | 0.00% | $18.09 | $18.50 | $17.68 | 1.59M |
| 2026-09-29 | $18.22 | +5.62% | $17.37 | $18.67 | $16.80 | 2.19M |
| 2026-09-28 | $17.25 | +0.29% | $17.23 | $17.46 | $16.80 | 1.75M |
| 2026-09-25 | $17.20 | -1.71% | $17.37 | $17.69 | $17.05 | 1.95M |
| 2026-09-24 | $17.50 | -3.26% | $18.22 | $18.40 | $17.25 | 1.35M |
| 2026-09-23 | $18.09 | -1.84% | $18.34 | $18.62 | $17.94 | 914.70K |
| 2026-09-22 | $18.43 | -0.43% | $18.87 | $19.20 | $18.40 | 1.17M |
| 2026-09-21 | $18.51 | -4.09% | $19.31 | $19.38 | $18.41 | 1.11M |
| 2026-09-18 | $19.30 | -0.87% | $19.42 | $19.51 | $18.99 | 1.49M |
| 2026-09-17 | $19.47 | +0.15% | $19.58 | $19.58 | $19.04 | 850.00K |
| 2026-09-16 | $19.44 | +0.73% | $19.20 | $19.96 | $18.90 | 1.30M |
| 2026-09-15 | $19.30 | -8.18% | $20.82 | $20.91 | $19.23 | 2.00M |
| 2026-09-14 | $21.02 | +3.14% | $20.58 | $21.50 | $20.58 | 1.68M |
| 2026-09-11 | $20.38 | +1.54% | $20.23 | $20.67 | $19.55 | 1.57M |
| 2026-09-10 | $20.07 | -3.23% | $20.42 | $20.65 | $19.76 | 975.50K |
| 2026-09-09 | $20.74 | -2.86% | $21.22 | $21.44 | $20.60 | 1.07M |
| 2026-09-08 | $21.35 | -6.20% | $22.49 | $22.56 | $20.85 | 1.78M |
| 2026-09-04 | $22.76 | +6.50% | $21.19 | $22.83 | $20.89 | 1.28M |
| 2026-09-03 | $21.37 | -2.73% | $22.13 | $22.49 | $20.84 | 861.00K |
| 2026-09-02 | $21.97 | +5.07% | $20.86 | $22.09 | $20.80 | 1.28M |
| 2026-09-01 | $20.91 | -1.37% | $21.15 | $21.23 | $20.33 | 1.07M |
| 2026-08-31 | $21.20 | +1.78% | $20.76 | $21.26 | $20.38 | 939.80K |
| 2026-08-28 | $20.83 | +1.12% | $20.76 | $20.97 | $20.42 | 687.20K |
| 2026-08-27 | $20.60 | -2.23% | $21.34 | $21.34 | $20.47 | 1.11M |
| 2026-08-26 | $21.07 | -2.45% | $21.28 | $21.41 | $20.88 | 770.30K |
| 2026-08-25 | $21.60 | +1.65% | $21.25 | $21.67 | $21.04 | 595.40K |
| 2026-08-24 | $21.25 | -1.98% | $21.66 | $21.68 | $21.03 | 755.60K |
| 2026-08-21 | $21.68 | +4.58% | $20.77 | $22.00 | $20.77 | 821.80K |
| 2026-08-20 | $20.73 | -5.39% | $21.87 | $21.90 | $20.69 | 1.29M |
| 2026-08-19 | $21.91 | +2.77% | $21.69 | $22.20 | $21.59 | 636.00K |
| 2026-08-18 | $21.32 | +1.09% | $21.10 | $21.88 | $21.10 | 819.40K |
| 2026-08-17 | $21.09 | -2.59% | $21.28 | $21.63 | $20.78 | 998.80K |
| 2026-08-14 | $21.65 | -1.37% | $22.10 | $22.10 | $21.40 | 751.20K |
| 2026-08-13 | $21.95 | +3.29% | $21.25 | $22.80 | $21.16 | 1.24M |
| 2026-08-12 | $21.25 | -7.16% | $22.44 | $22.68 | $21.17 | 1.16M |
| 2026-08-11 | $22.89 | +5.44% | $21.50 | $22.93 | $21.19 | 1.40M |
| 2026-08-10 | $21.71 | +6.37% | $21.18 | $22.22 | $20.83 | 2.02M |
| 2026-08-07 | $20.41 | +1.90% | $20.04 | $21.26 | $19.77 | 1.76M |
| 2026-08-06 | $20.03 | +3.57% | $18.88 | $20.06 | $17.67 | 2.30M |
| 2026-08-05 | $19.34 | +5.80% | $17.46 | $19.62 | $17.12 | 5.46M |
| 2026-08-04 | $18.28 | -0.54% | $17.57 | $18.49 | $17.55 | 3.73M |
| 2026-08-03 | $18.38 | -1.29% | $18.87 | $19.17 | $17.84 | 2.90M |
| 2026-07-31 | $18.62 | +3.44% | $18.01 | $18.67 | $17.71 | 1.18M |
| 2026-07-30 | $18.00 | +0.67% | $17.85 | $18.09 | $17.44 | 1.21M |
| 2026-07-29 | $17.88 | -1.11% | $17.90 | $18.33 | $17.74 | 991.80K |
| 2026-07-28 | $18.08 | +2.20% | $17.27 | $18.32 | $17.27 | 1.58M |
| 2026-07-27 | $17.69 | +5.99% | $16.97 | $18.14 | $16.86 | 1.34M |
| 2026-07-24 | $16.69 | -4.90% | $17.58 | $17.81 | $16.67 | 1.89M |
| 2026-07-23 | $17.55 | -0.85% | $17.70 | $17.90 | $17.17 | 1.53M |
| 2026-07-22 | $17.70 | -4.43% | $18.50 | $18.53 | $17.63 | 1.14M |
| 2026-07-21 | $18.52 | -3.64% | $18.80 | $19.09 | $18.41 | 1.13M |
| 2026-07-20 | $19.22 | 0.00% | $19.02 | $19.54 | $18.61 | 1.15M |
| 2026-07-17 | $19.22 | +0.10% | $18.91 | $19.37 | $18.11 | 2.12M |
| 2026-07-16 | $19.20 | +0.26% | $19.35 | $19.72 | $18.94 | 1.59M |
| 2026-07-15 | $19.15 | -0.83% | $19.10 | $19.34 | $17.96 | 2.39M |
| 2026-07-14 | $19.31 | -9.00% | $20.64 | $21.17 | $18.67 | 1.89M |
| 2026-07-13 | $21.22 | +1.58% | $21.08 | $21.56 | $20.92 | 1.08M |
| 2026-07-10 | $20.89 | +5.77% | $20.13 | $21.00 | $19.63 | 1.23M |
| 2026-07-09 | $19.75 | -0.23% | $19.87 | $20.46 | $19.55 | 1.54M |
| 2026-07-08 | $19.80 | -5.87% | $20.75 | $20.96 | $19.72 | 2.02M |
| 2026-07-07 | $21.03 | -0.85% | $21.39 | $21.72 | $20.26 | 1.45M |
| 2026-07-06 | $21.21 | +0.86% | $20.70 | $21.88 | $20.21 | 1.41M |
| 2026-07-02 | $21.03 | -10.40% | $23.83 | $24.09 | $20.70 | 1.73M |
| 2026-07-01 | $23.47 | +3.94% | $22.93 | $24.20 | $22.90 | 1.35M |
| 2026-06-30 | $22.58 | 0.00% | $22.45 | $22.73 | $21.74 | 1.30M |
| 2026-06-29 | $22.58 | +0.09% | $22.77 | $23.46 | $21.99 | 1.13M |
| 2026-06-26 | $22.56 | +4.98% | $21.55 | $22.80 | $21.46 | 2.65M |
| 2026-06-25 | $21.49 | +3.07% | $20.60 | $21.51 | $20.24 | 1.74M |
| 2026-06-24 | $20.85 | +1.21% | $21.52 | $22.01 | $20.83 | 1.83M |
| 2026-06-23 | $20.60 | -2.18% | $21.26 | $21.50 | $19.92 | 2.03M |
| 2026-06-22 | $21.06 | -3.04% | $21.56 | $22.32 | $20.90 | 1.23M |
| 2026-06-18 | $21.72 | +3.87% | $21.00 | $21.89 | $20.70 | 1.78M |
| 2026-06-17 | $20.91 | -5.38% | $21.97 | $22.63 | $20.67 | 2.80M |
| 2026-06-16 | $22.10 | -4.82% | $23.22 | $23.37 | $21.91 | 3.47M |
| 2026-06-15 | $23.22 | -9.67% | $25.28 | $25.45 | $22.47 | 3.21M |
| 2026-06-12 | $25.70 | -7.17% | $27.51 | $27.53 | $25.19 | 1.38M |
| 2026-06-11 | $27.69 | -4.81% | $28.17 | $28.17 | $25.59 | 2.59M |
| 2026-06-10 | $29.09 | +1.08% | $28.63 | $29.45 | $28.35 | 848.20K |
| 2026-06-09 | $28.78 | +1.52% | $28.40 | $29.74 | $28.38 | 1.29M |
| 2026-06-08 | $28.35 | +1.87% | $27.73 | $29.41 | $27.72 | 1.31M |
| 2026-06-05 | $27.83 | +3.07% | $27.04 | $27.89 | $26.59 | 1.06M |
| 2026-06-04 | $27.00 | +2.54% | $26.88 | $27.48 | $26.41 | 874.40K |
| 2026-06-03 | $26.33 | -1.61% | $26.56 | $26.66 | $25.95 | 732.90K |
| 2026-06-02 | $26.76 | -3.95% | $27.77 | $27.80 | $26.25 | 919.00K |
| 2026-06-01 | $27.86 | +5.81% | $26.26 | $28.82 | $26.06 | 1.45M |
| 2026-05-29 | $26.33 | -3.20% | $27.13 | $27.37 | $26.31 | 901.80K |
| 2026-05-28 | $27.20 | +2.80% | $26.15 | $27.33 | $25.83 | 1.15M |
| 2026-05-27 | $26.46 | -3.61% | $27.45 | $27.45 | $26.07 | 1.05M |
| 2026-05-26 | $27.45 | -5.34% | $28.92 | $29.50 | $27.31 | 1.45M |