PROCEPT BioRobotics Corporation (PRCT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 61.90 | 64.89 | 60.67 | 64.31 | 64.31 | 1,142,980 |
| May 02, 2024 | 62.63 | 62.93 | 59.27 | 61.74 | 61.74 | 1,020,700 |
| May 01, 2024 | 55.00 | 63.26 | 53.95 | 60.61 | 60.61 | 2,129,500 |
| Apr 30, 2024 | 51.82 | 54.00 | 51.53 | 52.98 | 52.98 | 875,700 |
| Apr 29, 2024 | 52.23 | 53.28 | 51.99 | 52.05 | 52.05 | 593,600 |
| Apr 26, 2024 | 52.68 | 52.77 | 51.07 | 51.83 | 51.83 | 586,500 |
| Apr 25, 2024 | 51.88 | 53.00 | 50.63 | 52.28 | 52.28 | 498,200 |
| Apr 24, 2024 | 53.65 | 54.79 | 51.95 | 52.48 | 52.48 | 519,700 |
| Apr 23, 2024 | 51.09 | 54.20 | 49.00 | 53.75 | 53.75 | 617,800 |
| Apr 22, 2024 | 50.69 | 52.12 | 50.02 | 51.19 | 51.19 | 479,000 |
| Apr 19, 2024 | 50.82 | 51.56 | 48.50 | 50.19 | 50.19 | 553,400 |
| Apr 18, 2024 | 51.73 | 53.94 | 50.96 | 51.08 | 51.08 | 635,900 |
| Apr 17, 2024 | 52.65 | 53.26 | 51.57 | 51.79 | 51.79 | 725,900 |
| Apr 16, 2024 | 50.01 | 52.20 | 49.75 | 51.99 | 51.99 | 579,800 |
| Apr 15, 2024 | 51.32 | 52.69 | 50.31 | 50.60 | 50.60 | 603,200 |
| Apr 12, 2024 | 52.92 | 52.92 | 50.37 | 50.71 | 50.71 | 419,500 |
| Apr 11, 2024 | 52.83 | 54.50 | 52.50 | 53.32 | 53.32 | 509,300 |
| Apr 10, 2024 | 50.43 | 52.31 | 49.97 | 52.23 | 52.23 | 444,100 |
| Apr 09, 2024 | 49.90 | 51.74 | 49.23 | 51.66 | 51.66 | 470,300 |
| Apr 08, 2024 | 46.99 | 49.56 | 46.99 | 49.41 | 49.41 | 433,900 |
| Apr 05, 2024 | 45.97 | 48.53 | 45.68 | 47.04 | 47.04 | 601,200 |
| Apr 04, 2024 | 47.21 | 47.21 | 45.56 | 45.73 | 45.73 | 278,500 |
| Apr 03, 2024 | 46.47 | 47.65 | 46.13 | 46.55 | 46.55 | 428,100 |
| Apr 02, 2024 | 46.22 | 47.27 | 45.64 | 46.56 | 46.56 | 338,000 |
| Apr 01, 2024 | 49.54 | 49.85 | 46.76 | 47.00 | 47.00 | 630,900 |
| Mar 28, 2024 | 49.08 | 50.42 | 48.89 | 49.42 | 49.42 | 555,700 |
| Mar 27, 2024 | 46.91 | 48.86 | 46.71 | 48.84 | 48.84 | 395,200 |
| Mar 26, 2024 | 47.62 | 47.64 | 46.04 | 46.43 | 46.43 | 289,000 |
| Mar 25, 2024 | 47.93 | 48.72 | 46.80 | 47.01 | 47.01 | 303,200 |
| Mar 22, 2024 | 49.42 | 49.57 | 47.61 | 47.67 | 47.67 | 310,600 |
| Mar 21, 2024 | 48.29 | 50.13 | 48.22 | 48.80 | 48.80 | 709,600 |
| Mar 20, 2024 | 50.11 | 50.38 | 48.45 | 48.53 | 48.53 | 393,200 |
| Mar 19, 2024 | 48.62 | 50.53 | 48.33 | 50.06 | 50.06 | 282,700 |
| Mar 18, 2024 | 48.13 | 49.94 | 47.01 | 48.70 | 48.70 | 500,200 |
| Mar 15, 2024 | 47.09 | 47.97 | 46.86 | 47.59 | 47.59 | 527,100 |
| Mar 14, 2024 | 49.76 | 49.76 | 47.44 | 47.69 | 47.69 | 427,000 |
| Mar 13, 2024 | 48.72 | 50.42 | 48.72 | 50.18 | 50.18 | 501,600 |
| Mar 12, 2024 | 47.66 | 48.74 | 47.15 | 48.65 | 48.65 | 441,800 |
| Mar 11, 2024 | 48.72 | 49.08 | 46.06 | 48.29 | 48.29 | 479,000 |
| Mar 08, 2024 | 49.75 | 50.70 | 49.03 | 49.28 | 49.28 | 660,000 |
| Mar 07, 2024 | 47.51 | 49.33 | 47.39 | 49.28 | 49.28 | 391,000 |
| Mar 06, 2024 | 46.92 | 47.47 | 45.89 | 47.17 | 47.17 | 521,100 |
| Mar 05, 2024 | 47.70 | 47.70 | 45.61 | 46.38 | 46.38 | 522,700 |
| Mar 04, 2024 | 49.20 | 49.28 | 47.75 | 47.86 | 47.86 | 348,400 |
| Mar 01, 2024 | 48.91 | 49.57 | 48.00 | 49.06 | 49.06 | 629,600 |
| Feb 29, 2024 | 50.43 | 50.79 | 46.52 | 48.34 | 48.34 | 790,900 |
| Feb 28, 2024 | 48.00 | 52.32 | 45.20 | 49.39 | 49.39 | 1,210,800 |
| Feb 27, 2024 | 49.48 | 51.01 | 48.68 | 50.75 | 50.75 | 805,000 |
| Feb 26, 2024 | 48.69 | 50.22 | 48.36 | 48.84 | 48.84 | 564,200 |
| Feb 23, 2024 | 48.86 | 50.32 | 48.35 | 48.83 | 48.83 | 318,200 |
| Feb 22, 2024 | 49.56 | 49.98 | 48.53 | 49.16 | 49.16 | 356,500 |
| Feb 21, 2024 | 48.45 | 49.36 | 47.42 | 48.53 | 48.53 | 359,400 |
| Feb 20, 2024 | 49.39 | 49.81 | 48.39 | 48.98 | 48.98 | 384,500 |
| Feb 16, 2024 | 48.87 | 51.90 | 47.73 | 49.97 | 49.97 | 465,400 |
| Feb 15, 2024 | 51.29 | 51.39 | 48.50 | 49.42 | 49.42 | 618,400 |
| Feb 14, 2024 | 49.54 | 50.56 | 49.06 | 50.38 | 50.38 | 464,100 |
| Feb 13, 2024 | 49.50 | 51.12 | 47.11 | 48.78 | 48.78 | 547,700 |
| Feb 12, 2024 | 49.63 | 51.17 | 49.10 | 50.52 | 50.52 | 469,900 |
| Feb 09, 2024 | 49.95 | 50.48 | 49.26 | 49.94 | 49.94 | 568,100 |
| Feb 08, 2024 | 49.71 | 49.82 | 48.43 | 49.51 | 49.51 | 463,400 |
| Feb 07, 2024 | 49.46 | 50.00 | 47.60 | 49.90 | 49.90 | 537,800 |
| Feb 06, 2024 | 48.19 | 49.88 | 47.73 | 49.48 | 49.48 | 373,400 |
| Feb 05, 2024 | 47.48 | 49.86 | 46.83 | 48.22 | 48.22 | 353,700 |
| Feb 02, 2024 | 46.57 | 48.24 | 46.11 | 47.91 | 47.91 | 216,500 |
| Feb 01, 2024 | 46.53 | 48.21 | 46.53 | 47.40 | 47.40 | 290,800 |
| Jan 31, 2024 | 47.39 | 48.73 | 46.16 | 46.30 | 46.30 | 431,100 |
| Jan 30, 2024 | 48.43 | 48.78 | 47.35 | 47.37 | 47.37 | 292,100 |
| Jan 29, 2024 | 45.90 | 48.57 | 45.75 | 48.43 | 48.43 | 426,200 |
| Jan 26, 2024 | 46.55 | 47.28 | 45.83 | 46.15 | 46.15 | 256,400 |
| Jan 25, 2024 | 46.47 | 46.47 | 44.97 | 46.08 | 46.08 | 257,300 |
| Jan 24, 2024 | 47.32 | 47.32 | 44.51 | 45.34 | 45.34 | 327,600 |
| Jan 23, 2024 | 47.37 | 47.37 | 45.19 | 46.51 | 46.51 | 246,900 |
| Jan 22, 2024 | 46.33 | 47.13 | 45.36 | 46.66 | 46.66 | 330,000 |
| Jan 19, 2024 | 45.27 | 45.55 | 44.02 | 45.54 | 45.54 | 341,200 |
| Jan 18, 2024 | 46.88 | 47.26 | 44.74 | 45.11 | 45.11 | 421,000 |
| Jan 17, 2024 | 46.36 | 46.88 | 45.44 | 46.34 | 46.34 | 547,200 |
| Jan 16, 2024 | 47.72 | 47.72 | 44.44 | 47.14 | 47.14 | 920,900 |
| Jan 12, 2024 | 47.61 | 47.99 | 46.04 | 46.82 | 46.82 | 725,400 |
| Jan 11, 2024 | 47.46 | 48.04 | 46.30 | 47.08 | 47.08 | 655,000 |
| Jan 10, 2024 | 48.98 | 49.39 | 46.97 | 47.57 | 47.57 | 890,000 |
| Jan 09, 2024 | 42.98 | 48.73 | 41.75 | 48.60 | 48.60 | 1,907,000 |
| Jan 08, 2024 | 41.22 | 42.77 | 41.04 | 42.21 | 42.21 | 420,500 |
| Jan 05, 2024 | 40.06 | 41.37 | 39.48 | 40.84 | 40.84 | 440,800 |
| Jan 04, 2024 | 40.49 | 41.09 | 39.97 | 40.40 | 40.40 | 343,000 |
| Jan 03, 2024 | 41.16 | 41.19 | 39.72 | 40.38 | 40.38 | 303,500 |
| Jan 02, 2024 | 41.30 | 42.53 | 41.08 | 41.44 | 41.44 | 326,300 |
| Dec 29, 2023 | 42.97 | 43.21 | 41.76 | 41.91 | 41.91 | 243,100 |
| Dec 28, 2023 | 42.57 | 43.31 | 42.52 | 42.95 | 42.95 | 210,400 |
| Dec 27, 2023 | 42.93 | 43.28 | 42.25 | 42.99 | 42.99 | 320,600 |
| Dec 26, 2023 | 42.32 | 43.17 | 42.00 | 42.69 | 42.69 | 238,200 |
| Dec 22, 2023 | 43.07 | 43.79 | 41.52 | 42.07 | 42.07 | 265,500 |
| Dec 21, 2023 | 40.84 | 42.89 | 40.84 | 42.55 | 42.55 | 436,400 |
| Dec 20, 2023 | 41.98 | 42.28 | 39.73 | 40.00 | 40.00 | 695,500 |
| Dec 19, 2023 | 42.83 | 43.90 | 41.33 | 42.02 | 42.02 | 761,300 |
| Dec 18, 2023 | 43.25 | 43.34 | 41.53 | 42.27 | 42.27 | 409,800 |
| Dec 15, 2023 | 42.31 | 43.82 | 41.91 | 43.41 | 43.41 | 1,472,800 |
| Dec 14, 2023 | 41.60 | 43.00 | 40.98 | 42.00 | 42.00 | 1,020,000 |
| Dec 13, 2023 | 39.79 | 40.56 | 39.22 | 40.55 | 40.55 | 758,800 |
| Dec 12, 2023 | 38.96 | 39.41 | 38.01 | 39.36 | 39.36 | 406,700 |
| Dec 11, 2023 | 39.00 | 39.27 | 36.99 | 38.57 | 38.57 | 532,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.