NASDAQ : PRCT
PROCEPT BioRobotics Corporation — Price history
Healthcare · Medical Devices · United States
Last price 19.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PROCEPT BioRobotics Corporation (PRCT) closed at 19.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.33 | 19.85 | 19.09 | 19.44 | 1,272,082 | +1.25% |
| 2026-10-30 | 20.33 | 20.37 | 18.9 | 19.2 | 856,458 | -5.42% |
| 2026-10-29 | 20.41 | 20.67 | 20.06 | 20.3 | 704,538 | +0.50% |
| 2026-10-28 | 19.65 | 20.32 | 19.65 | 20.2 | 904,805 | +2.02% |
| 2026-10-27 | 19.82 | 19.92 | 19.43 | 19.8 | 709,304 | -0.15% |
| 2026-10-26 | 19.775 | 20.21 | 19.36 | 19.83 | 701,730 | -0.65% |
| 2026-10-23 | 19.9 | 20.12 | 18.75 | 19.96 | 773,760 | -0.35% |
| 2026-10-22 | 18.24 | 20.05 | 18.23 | 20.03 | 1,191,500 | +9.63% |
| 2026-10-21 | 18.54 | 18.98 | 18.12 | 18.27 | 733,175 | -2.92% |
| 2026-10-20 | 18.32 | 19.11 | 18.223 | 18.82 | 985,552 | +2.95% |
| 2026-10-19 | 17.62 | 18.32 | 17.53 | 18.28 | 1,012,966 | +4.04% |
| 2026-10-16 | 18.35 | 18.67 | 17.52 | 17.57 | 1,199,176 | -3.20% |
| 2026-10-15 | 17.58 | 18.225 | 17.58 | 18.15 | 1,247,819 | +3.66% |
| 2026-10-14 | 19 | 19.02 | 17.49 | 17.51 | 1,725,681 | -8.32% |
| 2026-10-13 | 19.73 | 19.87 | 18.684 | 19.1 | 1,814,715 | -2.40% |
| 2026-10-12 | 18.48 | 19.8 | 18.46 | 19.57 | 2,045,411 | +6.36% |
| 2026-10-09 | 17.78 | 18.44 | 17.78 | 18.4 | 1,114,142 | +2.79% |
| 2026-10-08 | 17.8 | 18.03 | 17.52 | 17.9 | 1,180,378 | -0.06% |
| 2026-10-07 | 17.63 | 18.46 | 17.63 | 17.91 | 1,149,518 | +2.28% |
| 2026-10-06 | 17.82 | 18 | 17.22 | 17.51 | 949,617 | -1.74% |
| 2026-10-05 | 17.16 | 18.09 | 17.125 | 17.82 | 970,965 | +3.85% |
| 2026-10-02 | 17.19 | 17.905 | 16.95 | 17.16 | 1,240,857 | +0.82% |
| 2026-10-01 | 18.26 | 18.46 | 16.74 | 17.02 | 1,604,705 | -6.59% |
| 2026-09-30 | 18.09 | 18.5 | 17.685 | 18.22 | 1,594,598 | +0.00% |
| 2026-09-29 | 17.37 | 18.67 | 16.8 | 18.22 | 2,186,929 | +5.62% |
| 2026-09-28 | 17.23 | 17.46 | 16.8 | 17.25 | 1,749,461 | +0.29% |
| 2026-09-25 | 17.37 | 17.69 | 17.05 | 17.2 | 1,954,243 | -1.71% |
| 2026-09-24 | 18.22 | 18.396 | 17.25 | 17.5 | 1,352,387 | -3.26% |
| 2026-09-23 | 18.34 | 18.62 | 17.945 | 18.09 | 914,698 | -1.84% |
| 2026-09-22 | 18.87 | 19.2 | 18.4 | 18.43 | 1,172,189 | -0.43% |
| 2026-09-21 | 19.31 | 19.38 | 18.405 | 18.51 | 1,114,642 | -4.09% |
| 2026-09-18 | 19.42 | 19.511 | 18.99 | 19.3 | 1,491,270 | -0.87% |
| 2026-09-17 | 19.58 | 19.58 | 19.04 | 19.47 | 850,084 | +0.15% |
| 2026-09-16 | 19.2 | 19.96 | 18.904 | 19.44 | 1,295,765 | +0.73% |
| 2026-09-15 | 20.82 | 20.91 | 19.23 | 19.3 | 1,997,933 | -8.18% |
| 2026-09-14 | 20.58 | 21.5 | 20.58 | 21.02 | 1,682,781 | +3.14% |
| 2026-09-11 | 20.23 | 20.67 | 19.55 | 20.38 | 1,573,244 | +1.54% |
| 2026-09-10 | 20.42 | 20.65 | 19.76 | 20.07 | 975,547 | -3.23% |
| 2026-09-09 | 21.22 | 21.44 | 20.6 | 20.74 | 1,069,664 | -2.86% |
| 2026-09-08 | 22.485 | 22.56 | 20.85 | 21.35 | 1,782,761 | -6.20% |
| 2026-09-04 | 21.19 | 22.835 | 20.89 | 22.76 | 1,276,668 | +6.50% |
| 2026-09-03 | 22.13 | 22.49 | 20.84 | 21.37 | 861,085 | -2.73% |
| 2026-09-02 | 20.86 | 22.09 | 20.8 | 21.97 | 1,277,802 | +5.07% |
| 2026-09-01 | 21.15 | 21.23 | 20.33 | 20.91 | 1,070,101 | -1.37% |
| 2026-08-31 | 20.76 | 21.26 | 20.375 | 21.2 | 939,863 | +1.78% |
| 2026-08-28 | 20.76 | 20.97 | 20.42 | 20.83 | 687,265 | +1.12% |
| 2026-08-27 | 21.34 | 21.34 | 20.465 | 20.6 | 1,107,987 | -2.23% |
| 2026-08-26 | 21.28 | 21.41 | 20.88 | 21.07 | 770,288 | -2.45% |
| 2026-08-25 | 21.25 | 21.67 | 21.04 | 21.6 | 595,427 | +1.65% |
| 2026-08-24 | 21.66 | 21.68 | 21.035 | 21.25 | 756,581 | -1.98% |
| 2026-08-21 | 20.77 | 22 | 20.77 | 21.68 | 821,951 | +4.58% |
| 2026-08-20 | 21.87 | 21.9 | 20.69 | 20.73 | 1,293,434 | -5.39% |
| 2026-08-19 | 21.69 | 22.203 | 21.595 | 21.91 | 635,988 | +2.77% |
| 2026-08-18 | 21.1 | 21.88 | 21.1 | 21.32 | 819,529 | +1.09% |
| 2026-08-17 | 21.28 | 21.63 | 20.78 | 21.09 | 998,800 | -2.59% |
| 2026-08-14 | 22.1 | 22.1 | 21.4 | 21.65 | 751,431 | -1.37% |
| 2026-08-13 | 21.25 | 22.8 | 21.16 | 21.95 | 1,239,105 | +3.29% |
| 2026-08-12 | 22.445 | 22.68 | 21.175 | 21.25 | 1,156,375 | -7.16% |
| 2026-08-11 | 21.5 | 22.93 | 21.19 | 22.89 | 1,398,238 | +5.44% |
| 2026-08-10 | 21.18 | 22.22 | 20.83 | 21.71 | 2,015,875 | +6.37% |
| 2026-08-07 | 20.04 | 21.26 | 19.77 | 20.41 | 1,762,158 | +1.90% |
| 2026-08-06 | 18.88 | 20.06 | 17.665 | 20.03 | 2,302,075 | +3.57% |
| 2026-08-05 | 17.46 | 19.62 | 17.12 | 19.34 | 5,458,860 | +5.80% |
| 2026-08-04 | 17.57 | 18.49 | 17.552 | 18.28 | 3,732,992 | -0.54% |
| 2026-08-03 | 18.87 | 19.17 | 17.84 | 18.38 | 2,900,588 | -1.29% |
| 2026-07-31 | 18.01 | 18.67 | 17.71 | 18.62 | 1,179,280 | +3.44% |
| 2026-07-30 | 17.85 | 18.09 | 17.44 | 18 | 1,211,145 | +0.67% |
| 2026-07-29 | 17.9 | 18.33 | 17.74 | 17.88 | 991,910 | -1.11% |
| 2026-07-28 | 17.27 | 18.32 | 17.27 | 18.08 | 1,581,561 | +2.20% |
| 2026-07-27 | 16.97 | 18.14 | 16.86 | 17.69 | 1,344,446 | +5.99% |
| 2026-07-24 | 17.58 | 17.81 | 16.665 | 16.69 | 1,886,448 | -4.90% |
| 2026-07-23 | 17.7 | 17.9 | 17.17 | 17.55 | 1,532,620 | -0.85% |
| 2026-07-22 | 18.5 | 18.53 | 17.625 | 17.7 | 1,138,190 | -4.43% |
| 2026-07-21 | 18.8 | 19.09 | 18.412 | 18.52 | 1,129,878 | -3.64% |
| 2026-07-20 | 19.02 | 19.54 | 18.61 | 19.22 | 1,151,316 | +0.00% |
| 2026-07-17 | 18.91 | 19.37 | 18.115 | 19.22 | 2,120,042 | +0.10% |
| 2026-07-16 | 19.35 | 19.72 | 18.94 | 19.2 | 1,586,867 | +0.26% |
| 2026-07-15 | 19.1 | 19.34 | 17.96 | 19.15 | 2,392,001 | -0.83% |
| 2026-07-14 | 20.64 | 21.175 | 18.665 | 19.31 | 1,890,452 | -9.00% |
| 2026-07-13 | 21.08 | 21.56 | 20.92 | 21.22 | 1,085,001 | +1.58% |
| 2026-07-10 | 20.13 | 21 | 19.63 | 20.89 | 1,230,041 | +5.77% |
| 2026-07-09 | 19.87 | 20.46 | 19.55 | 19.75 | 1,540,416 | -0.23% |
| 2026-07-08 | 20.75 | 20.96 | 19.72 | 19.795 | 2,024,246 | -5.87% |
| 2026-07-07 | 21.39 | 21.72 | 20.26 | 21.03 | 1,449,217 | -0.85% |
| 2026-07-06 | 20.7 | 21.875 | 20.21 | 21.21 | 1,407,683 | +0.86% |
| 2026-07-02 | 23.83 | 24.09 | 20.705 | 21.03 | 1,738,290 | -10.40% |
| 2026-07-01 | 22.93 | 24.2 | 22.895 | 23.47 | 1,349,588 | +3.94% |
| 2026-06-30 | 22.45 | 22.73 | 21.74 | 22.58 | 1,302,674 | +0.00% |
| 2026-06-29 | 22.77 | 23.46 | 21.99 | 22.58 | 1,127,102 | +0.09% |
| 2026-06-26 | 21.55 | 22.8 | 21.46 | 22.56 | 2,650,083 | +4.98% |
| 2026-06-25 | 20.6 | 21.51 | 20.24 | 21.49 | 1,738,771 | +3.07% |
| 2026-06-24 | 21.52 | 22.01 | 20.83 | 20.85 | 1,831,520 | +1.21% |
| 2026-06-23 | 21.26 | 21.5 | 19.92 | 20.6 | 2,026,237 | -2.18% |
| 2026-06-22 | 21.56 | 22.315 | 20.9 | 21.06 | 1,232,118 | -3.04% |
| 2026-06-18 | 21 | 21.89 | 20.7 | 21.72 | 1,781,468 | +3.87% |
| 2026-06-17 | 21.97 | 22.63 | 20.67 | 20.91 | 2,798,874 | -5.38% |
| 2026-06-16 | 23.22 | 23.37 | 21.91 | 22.1 | 3,468,211 | -4.82% |
| 2026-06-15 | 25.28 | 25.45 | 22.465 | 23.22 | 3,211,255 | -9.67% |
| 2026-06-12 | 27.51 | 27.53 | 25.19 | 25.705 | 1,378,191 | -7.17% |
| 2026-06-11 | 28.17 | 28.17 | 25.59 | 27.69 | 2,589,379 | -4.81% |
| 2026-06-10 | 28.63 | 29.45 | 28.35 | 29.09 | 848,246 | +1.08% |
| 2026-06-09 | 28.4 | 29.74 | 28.38 | 28.78 | 1,294,583 | +1.52% |
| 2026-06-08 | 27.73 | 29.41 | 27.715 | 28.35 | 1,312,702 | +1.87% |
| 2026-06-05 | 27.04 | 27.89 | 26.59 | 27.83 | 1,059,405 | +3.07% |
| 2026-06-04 | 26.88 | 27.48 | 26.41 | 27 | 874,480 | +2.54% |
| 2026-06-03 | 26.56 | 26.66 | 25.95 | 26.33 | 732,915 | -1.61% |
| 2026-06-02 | 27.77 | 27.802 | 26.245 | 26.76 | 919,419 | -3.95% |
| 2026-06-01 | 26.26 | 28.82 | 26.06 | 27.86 | 1,453,358 | +5.81% |
| 2026-05-29 | 27.13 | 27.37 | 26.31 | 26.33 | 902,015 | -3.20% |
| 2026-05-28 | 26.15 | 27.33 | 25.83 | 27.2 | 1,149,659 | +2.80% |
| 2026-05-27 | 27.45 | 27.45 | 26.071 | 26.46 | 1,050,782 | -3.61% |
| 2026-05-26 | 28.92 | 29.5 | 27.31 | 27.45 | 1,452,296 | -5.34% |
| 2026-05-22 | 28.94 | 29.62 | 28.655 | 29 | 1,120,031 | +0.24% |
| 2026-05-21 | 28.19 | 29.394 | 27.74 | 28.93 | 1,408,134 | +2.92% |
| 2026-05-20 | 25.69 | 28.14 | 25.39 | 28.11 | 1,459,146 | +8.49% |
| 2026-05-19 | 26.02 | 26.515 | 25.34 | 25.91 | 1,299,926 | -0.38% |
| 2026-05-18 | 26.1 | 26.77 | 24.85 | 26.01 | 1,648,876 | -0.42% |
| 2026-05-15 | 26.24 | 26.88 | 25.76 | 26.12 | 2,135,644 | -0.99% |
| 2026-05-14 | 26.07 | 26.76 | 25.41 | 26.38 | 1,410,326 | +2.65% |
| 2026-05-13 | 28.2 | 29.1 | 25.44 | 25.7 | 2,758,822 | -10.42% |