PROCEPT BioRobotics CorporationPRCTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.69 | $29.76 | $28.53 | $29.43 | 188,061 |
| 1/30/2026 | $28.96 | $29.95 | $28.59 | $28.96 | 989,000 |
| 1/29/2026 | $29.95 | $30.01 | $28.62 | $29.12 | 871,800 |
| 1/28/2026 | $30.83 | $31.02 | $29.83 | $30.02 | 721,797 |
| 1/27/2026 | $29.94 | $31.35 | $29.65 | $30.78 | 1.71M |
| 1/26/2026 | $29.04 | $29.93 | $28.76 | $29.61 | 1.23M |
| 1/23/2026 | $30.67 | $30.67 | $29.12 | $29.13 | 1.24M |
| 1/22/2026 | $31.19 | $32.05 | $30.55 | $30.73 | 1.21M |
| 1/21/2026 | $30.31 | $30.96 | $29.65 | $30.95 | 1.14M |
| 1/20/2026 | $30.00 | $31.26 | $29.77 | $30.31 | 1.17M |
| 1/16/2026 | $30.22 | $31.21 | $29.69 | $30.38 | 1.49M |
| 1/15/2026 | $31.19 | $31.71 | $30.31 | $30.50 | 979,513 |
| 1/14/2026 | $30.29 | $31.75 | $29.62 | $31.37 | 1.15M |
| 1/13/2026 | $31.74 | $31.94 | $30.21 | $30.58 | 800,700 |
| 1/12/2026 | $32.87 | $32.87 | $31.06 | $31.33 | 1.01M |
| 1/9/2026 | $34.56 | $35.12 | $31.86 | $32.83 | 947,385 |
| 1/8/2026 | $33.73 | $35.20 | $33.44 | $34.48 | 709,917 |
| 1/7/2026 | $34.63 | $34.67 | $33.68 | $33.92 | 887,602 |
| 1/6/2026 | $33.12 | $35.40 | $32.96 | $34.71 | 1.86M |
| 1/5/2026 | $31.40 | $33.27 | $31.40 | $33.12 | 1.53M |
| 1/2/2026 | $31.66 | $31.75 | $30.60 | $30.76 | 909,100 |
| 12/31/2025 | $31.38 | $31.57 | $31.00 | $31.46 | 1.05M |
| 12/30/2025 | $31.81 | $31.94 | $31.23 | $31.53 | 735,038 |
| 12/29/2025 | $32.45 | $32.94 | $31.90 | $32.15 | 899,800 |
| 12/26/2025 | $32.53 | $32.62 | $31.78 | $32.41 | 750,245 |
| 12/24/2025 | $32.83 | $33.28 | $32.29 | $32.88 | 494,827 |
| 12/23/2025 | $33.98 | $34.15 | $32.69 | $32.72 | 1.11M |
| 12/22/2025 | $32.06 | $34.88 | $32.00 | $34.26 | 1.54M |
| 12/19/2025 | $32.63 | $33.07 | $31.70 | $32.06 | 1.76M |
| 12/18/2025 | $34.30 | $34.50 | $32.38 | $32.73 | 1.36M |
| 12/17/2025 | $35.80 | $36.60 | $33.75 | $33.78 | 1.08M |
| 12/16/2025 | $36.17 | $36.20 | $34.58 | $35.66 | 996,130 |
| 12/15/2025 | $36.23 | $36.90 | $35.37 | $36.10 | 1.25M |
| 12/12/2025 | $37.11 | $37.12 | $35.82 | $35.99 | 1.26M |
| 12/11/2025 | $35.81 | $36.67 | $35.67 | $36.03 | 751,583 |
| 12/10/2025 | $34.81 | $35.85 | $34.74 | $35.71 | 1.30M |
| 12/9/2025 | $33.99 | $35.79 | $33.80 | $35.00 | 1.92M |
| 12/8/2025 | $33.62 | $35.10 | $33.27 | $34.03 | 2.72M |
| 12/5/2025 | $35.53 | $38.11 | $35.50 | $35.86 | 2.30M |
| 12/4/2025 | $33.44 | $36.03 | $33.01 | $35.43 | 2.38M |
| 12/3/2025 | $29.78 | $33.26 | $29.66 | $33.18 | 2.36M |
| 12/2/2025 | $30.38 | $30.81 | $29.04 | $29.53 | 1.42M |
| 12/1/2025 | $31.07 | $31.30 | $30.12 | $30.41 | 1.19M |
| 11/28/2025 | $31.78 | $31.81 | $31.21 | $31.68 | 423,730 |
| 11/26/2025 | $32.38 | $32.93 | $31.10 | $31.68 | 1.12M |
| 11/25/2025 | $30.39 | $32.78 | $30.03 | $32.27 | 2.27M |
| 11/24/2025 | $29.86 | $30.71 | $29.71 | $30.01 | 1.28M |
| 11/21/2025 | $28.02 | $30.65 | $27.80 | $29.86 | 2.52M |
| 11/20/2025 | $28.09 | $28.73 | $27.84 | $27.89 | 1.57M |
| 11/19/2025 | $28.30 | $28.54 | $27.84 | $27.93 | 1.40M |
| 11/18/2025 | $28.91 | $29.22 | $28.28 | $28.40 | 1.88M |
| 11/17/2025 | $29.31 | $29.66 | $28.80 | $29.08 | 1.54M |
| 11/14/2025 | $30.02 | $30.43 | $29.50 | $29.69 | 1.12M |
| 11/13/2025 | $30.60 | $31.15 | $30.32 | $30.42 | 958,246 |
| 11/12/2025 | $31.27 | $31.44 | $30.51 | $30.77 | 1.02M |
| 11/11/2025 | $31.01 | $31.79 | $30.91 | $31.34 | 1.11M |
| 11/10/2025 | $32.04 | $32.52 | $30.87 | $30.94 | 1.43M |
| 11/7/2025 | $30.63 | $31.96 | $29.78 | $31.92 | 3.16M |
| 11/6/2025 | $31.82 | $32.29 | $30.80 | $31.30 | 1.92M |
| 11/5/2025 | $32.73 | $35.50 | $31.14 | $31.61 | 4.33M |
| 11/4/2025 | $34.45 | $35.71 | $33.97 | $35.02 | 2.68M |