NasdaqGM - Nasdaq Real Time Price USD

PROCEPT BioRobotics Corporation (PRCT)

54.90

+1.86

+(3.52%)

As of 3:38:18 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	53.37	55.40	52.76	54.90	54.90	713,072
May 13, 2025	54.63	54.63	52.30	53.04	53.04	1,292,600
May 12, 2025	55.00	56.71	54.04	54.44	54.44	692,600
May 9, 2025	54.71	55.23	52.99	53.12	53.12	470,500
May 8, 2025	53.88	54.97	52.55	54.81	54.81	774,500
May 7, 2025	53.58	54.39	52.42	53.11	53.11	598,500
May 6, 2025	53.63	54.69	52.65	53.23	53.23	691,300
May 5, 2025	55.30	55.30	53.97	54.41	54.41	629,800
May 2, 2025	54.10	56.29	53.03	55.62	55.62	931,500
May 1, 2025	53.97	55.08	52.30	52.85	52.85	820,600
Apr 30, 2025	55.38	55.88	53.60	53.98	53.98	941,300
Apr 29, 2025	54.25	56.63	53.83	56.31	56.31	1,055,000
Apr 28, 2025	52.85	54.59	52.65	54.16	54.16	998,200
Apr 25, 2025	51.96	52.57	48.43	52.49	52.49	1,973,100
Apr 24, 2025	57.00	57.19	50.26	52.56	52.56	2,968,400
Apr 23, 2025	54.65	58.10	54.65	55.70	55.70	1,932,600
Apr 22, 2025	53.95	54.68	51.91	52.80	52.80	963,100
Apr 21, 2025	52.44	53.60	52.19	53.43	53.43	1,781,500
Apr 17, 2025	52.66	53.19	52.13	53.03	53.03	868,400
Apr 16, 2025	52.21	53.61	51.27	52.81	52.81	942,500
Apr 15, 2025	53.90	54.74	51.79	52.92	52.92	885,200
Apr 14, 2025	53.66	53.92	51.79	53.76	53.76	733,600
Apr 11, 2025	50.60	52.50	49.03	52.07	52.07	657,800
Apr 10, 2025	53.41	53.41	49.85	50.73	50.73	1,151,800
Apr 9, 2025	47.41	54.97	47.25	54.68	54.68	1,446,400
Apr 8, 2025	53.22	53.71	48.13	48.82	48.82	1,007,600
Apr 7, 2025	48.54	53.19	47.04	50.83	50.83	1,624,800
Apr 4, 2025	53.72	54.38	50.31	51.23	51.23	1,432,800
Apr 3, 2025	55.01	55.97	53.14	54.78	54.78	1,394,100
Apr 2, 2025	55.81	58.29	55.41	57.74	57.74	671,700
Apr 1, 2025	58.00	58.79	56.55	57.09	57.09	654,600
Mar 31, 2025	58.84	59.15	55.19	58.26	58.26	1,348,400
Mar 28, 2025	61.39	61.52	58.03	60.05	60.05	823,600
Mar 27, 2025	62.23	62.60	61.00	61.76	61.76	575,600
Mar 26, 2025	62.05	63.13	61.01	62.33	62.33	1,150,600
Mar 25, 2025	60.20	64.38	59.82	62.53	62.53	1,362,100
Mar 24, 2025	59.00	61.28	59.00	60.90	60.90	763,900
Mar 21, 2025	57.39	58.60	56.14	58.10	58.10	666,100
Mar 20, 2025	57.50	58.32	57.01	57.87	57.87	446,700
Mar 19, 2025	57.14	58.26	56.17	57.80	57.80	517,600
Mar 18, 2025	58.80	58.80	56.35	57.03	57.03	930,000
Mar 17, 2025	57.17	59.37	57.17	59.03	59.03	692,800
Mar 14, 2025	56.96	59.11	55.99	57.62	57.62	644,100
Mar 13, 2025	57.55	57.73	55.14	56.03	56.03	996,200
Mar 12, 2025	60.71	62.90	57.00	57.59	57.59	978,400
Mar 11, 2025	58.17	60.69	57.34	59.57	59.57	814,800
Mar 10, 2025	58.77	59.60	55.74	57.59	57.59	1,170,700
Mar 7, 2025	60.17	61.02	58.29	59.33	59.33	733,400
Mar 6, 2025	62.04	63.45	59.47	60.58	60.58	957,200
Mar 5, 2025	65.01	65.72	61.29	63.37	63.37	1,342,100
Mar 4, 2025	59.49	65.29	57.48	64.98	64.98	1,874,700
Mar 3, 2025	63.84	64.37	60.45	60.60	60.60	824,200
Feb 28, 2025	64.59	65.89	62.95	64.34	64.34	935,200
Feb 27, 2025	68.00	68.70	65.00	65.02	65.02	1,114,200
Feb 26, 2025	65.56	70.80	65.44	68.11	68.11	2,295,600
Feb 25, 2025	64.78	65.33	61.86	62.71	62.71	1,563,700
Feb 24, 2025	62.71	66.88	62.63	65.15	65.15	1,597,100
Feb 21, 2025	66.14	67.24	62.10	62.25	62.25	1,465,700
Feb 20, 2025	67.21	68.38	65.29	65.39	65.39	862,600
Feb 19, 2025	66.61	67.80	65.94	67.21	67.21	642,100
Feb 18, 2025	67.95	68.20	66.26	66.92	66.92	828,400
Feb 14, 2025	69.47	70.37	65.93	67.61	67.61	842,500
Feb 13, 2025	66.24	69.35	65.18	69.27	69.27	699,100
Feb 12, 2025	65.00	66.52	64.04	66.23	66.23	912,700
Feb 11, 2025	68.51	69.10	65.82	66.00	66.00	808,900
Feb 10, 2025	70.23	70.53	68.51	69.75	69.75	469,600
Feb 7, 2025	70.96	73.35	69.35	69.56	69.56	557,700
Feb 6, 2025	74.31	75.29	69.11	70.79	70.79	830,100
Feb 5, 2025	71.83	73.96	71.02	73.81	73.81	558,900
Feb 4, 2025	71.57	73.35	71.00	71.59	71.59	637,200
Feb 3, 2025	70.33	72.52	70.26	71.25	71.25	653,700
Jan 31, 2025	71.69	73.93	71.33	72.50	72.50	532,100
Jan 30, 2025	73.28	74.36	70.90	71.57	71.57	834,900
Jan 29, 2025	72.98	73.46	71.63	72.95	72.95	736,600
Jan 28, 2025	74.34	74.67	71.88	72.85	72.85	787,800
Jan 27, 2025	72.28	76.40	72.21	74.69	74.69	1,090,400
Jan 24, 2025	69.51	73.98	69.50	73.46	73.46	1,304,400
Jan 23, 2025	68.42	70.38	67.28	69.64	69.64	1,047,900
Jan 22, 2025	69.54	70.53	68.04	68.42	68.42	1,185,900
Jan 21, 2025	76.33	76.95	68.47	69.75	69.75	2,917,600
Jan 17, 2025	79.26	79.26	75.75	76.02	76.02	984,000
Jan 16, 2025	76.19	79.29	76.00	78.84	78.84	1,266,200
Jan 15, 2025	84.46	84.46	78.00	78.31	78.31	1,091,300
Jan 14, 2025	84.27	84.68	79.65	82.00	82.00	695,200
Jan 13, 2025	84.76	85.00	80.50	82.91	82.91	681,000
Jan 10, 2025	84.34	87.45	83.30	86.85	86.85	707,100
Jan 8, 2025	86.96	88.00	84.50	86.46	86.46	378,800
Jan 7, 2025	88.70	89.30	86.00	87.54	87.54	586,000
Jan 6, 2025	85.00	89.49	84.93	88.57	88.57	699,000
Jan 3, 2025	83.17	85.63	83.17	84.30	84.30	398,000
Jan 2, 2025	81.87	84.37	81.30	83.16	83.16	598,100
Dec 31, 2024	81.39	82.99	80.04	80.52	80.52	305,500
Dec 30, 2024	80.49	82.25	79.56	80.96	80.96	519,400
Dec 27, 2024	83.29	84.00	81.10	82.01	82.01	250,500
Dec 26, 2024	82.84	85.42	82.76	83.53	83.53	345,900
Dec 24, 2024	81.25	83.82	81.25	83.72	83.72	215,600
Dec 23, 2024	81.14	81.73	79.83	81.15	81.15	318,600
Dec 20, 2024	79.41	82.28	79.41	81.17	81.17	1,288,000
Dec 19, 2024	82.50	83.78	79.30	80.78	80.78	1,109,900
Dec 18, 2024	88.17	88.37	81.48	82.14	82.14	787,000
Dec 17, 2024	88.72	90.47	87.53	88.56	88.56	526,000
Dec 16, 2024	89.18	92.92	88.90	89.42	89.42	455,300
Dec 13, 2024	89.83	91.73	88.84	89.24	89.24	488,000
Dec 12, 2024	91.00	91.64	88.41	89.81	89.81	424,900
Dec 11, 2024	92.38	93.54	90.40	90.61	90.61	434,200
Dec 10, 2024	93.62	94.35	90.38	91.17	91.17	491,600
Dec 9, 2024	95.00	97.49	90.76	92.52	92.52	622,400
Dec 6, 2024	94.36	95.46	93.31	94.84	94.84	403,800
Dec 5, 2024	98.15	98.38	93.02	93.61	93.61	476,300
Dec 4, 2024	97.40	99.60	95.59	99.45	99.45	637,500
Dec 3, 2024	96.11	97.41	93.28	96.48	96.48	486,600
Dec 2, 2024	96.68	97.75	94.01	96.11	96.11	747,700
Nov 29, 2024	97.26	97.31	94.05	95.59	95.59	367,400
Nov 27, 2024	99.79	100.89	96.70	97.29	97.29	519,400
Nov 26, 2024	97.38	99.86	96.04	99.27	99.27	670,600
Nov 25, 2024	96.00	97.88	93.24	97.78	97.78	545,000
Nov 22, 2024	94.20	95.20	92.89	93.60	93.60	361,200
Nov 21, 2024	93.72	95.36	92.45	94.45	94.45	388,600
Nov 20, 2024	94.00	94.33	91.45	92.70	92.70	433,600
Nov 19, 2024	91.47	93.89	90.31	93.57	93.57	366,100
Nov 18, 2024	88.74	92.39	87.57	90.98	90.98	583,700
Nov 15, 2024	86.32	90.13	86.24	88.94	88.94	776,100
Nov 14, 2024	90.72	90.83	85.75	85.91	85.91	959,900
Nov 13, 2024	96.57	96.57	92.23	92.25	92.25	700,100
Nov 12, 2024	97.06	100.57	95.40	95.55	95.55	869,100
Nov 11, 2024	101.28	103.81	95.54	97.40	97.40	1,106,600
Nov 8, 2024	95.25	99.35	94.07	99.07	99.07	742,500
Nov 7, 2024	98.09	98.26	93.32	96.23	96.23	1,263,300
Nov 6, 2024	98.16	98.60	94.93	98.23	98.23	978,100
Nov 5, 2024	96.80	98.88	94.64	95.46	95.46	867,000
Nov 4, 2024	91.90	98.33	91.90	97.07	97.07	1,077,600
Nov 1, 2024	90.34	95.38	89.01	92.29	92.29	1,016,700
Oct 31, 2024	92.98	93.47	86.50	90.00	90.00	1,529,500
Oct 30, 2024	97.00	99.34	92.92	93.03	93.03	2,036,200
Oct 29, 2024	88.00	97.15	86.53	96.69	96.69	2,154,800
Oct 28, 2024	87.98	91.24	84.05	91.00	91.00	5,056,100
Oct 25, 2024	67.02	70.45	67.02	68.77	68.77	1,987,200
Oct 24, 2024	67.37	70.33	66.78	66.83	66.83	819,700
Oct 23, 2024	67.68	68.17	66.54	67.32	67.32	500,800
Oct 22, 2024	68.04	68.99	67.42	68.11	68.11	484,200
Oct 21, 2024	69.04	69.65	67.46	68.20	68.20	1,273,200
Oct 18, 2024	69.28	70.06	68.81	68.95	68.95	471,900
Oct 17, 2024	72.50	72.83	68.91	69.08	69.08	552,100
Oct 16, 2024	73.39	73.56	71.65	72.46	72.46	445,600
Oct 15, 2024	72.82	73.96	71.48	72.10	72.10	656,600
Oct 14, 2024	71.70	74.22	71.17	72.99	72.99	630,600
Oct 11, 2024	72.62	74.25	71.60	71.70	71.70	708,400
Oct 10, 2024	73.47	74.57	71.89	72.31	72.31	623,300
Oct 9, 2024	74.00	74.37	71.96	74.14	74.14	637,600
Oct 8, 2024	73.50	74.71	70.87	74.00	74.00	1,288,300
Oct 7, 2024	72.40	72.81	69.19	69.62	69.62	806,200
Oct 4, 2024	75.01	75.33	72.38	72.66	72.66	507,400
Oct 3, 2024	74.91	75.82	73.61	74.31	74.31	805,200
Oct 2, 2024	75.51	77.50	75.27	75.81	75.81	571,800
Oct 1, 2024	79.48	79.58	73.38	76.20	76.20	1,006,700
Sep 30, 2024	79.53	82.07	79.31	80.12	80.12	714,300
Sep 27, 2024	79.67	80.61	78.52	79.53	79.53	313,100
Sep 26, 2024	80.10	81.35	78.12	79.29	79.29	398,600
Sep 25, 2024	79.90	80.95	78.79	79.52	79.52	428,600
Sep 24, 2024	80.23	80.85	78.01	79.31	79.31	494,600
Sep 23, 2024	85.00	85.00	80.20	80.23	80.23	488,200
Sep 20, 2024	83.22	85.26	82.13	84.99	84.99	1,145,200
Sep 19, 2024	84.50	85.50	81.35	82.79	82.79	645,200
Sep 18, 2024	79.61	84.29	78.66	82.97	82.97	554,100
Sep 17, 2024	82.06	82.78	79.53	79.81	79.81	605,800
Sep 16, 2024	82.86	83.65	81.28	81.99	81.99	513,500
Sep 13, 2024	80.54	83.30	80.54	81.11	81.11	504,400
Sep 12, 2024	78.75	81.37	77.25	80.39	80.39	546,700
Sep 11, 2024	76.20	79.03	75.29	78.11	78.11	469,300
Sep 10, 2024	76.71	76.97	75.22	76.94	76.94	405,400
Sep 9, 2024	77.20	82.43	75.99	76.71	76.71	778,400
Sep 6, 2024	76.12	76.60	71.72	76.60	76.60	790,000
Sep 5, 2024	75.68	77.33	75.37	76.35	76.35	372,400
Sep 4, 2024	74.65	76.55	73.73	76.02	76.02	481,300
Sep 3, 2024	78.14	79.36	74.66	75.06	75.06	930,700
Aug 30, 2024	79.45	80.94	78.72	79.00	79.00	492,800
Aug 29, 2024	80.48	82.25	78.42	78.69	78.69	434,800
Aug 28, 2024	81.04	82.34	79.76	80.01	80.01	499,800
Aug 27, 2024	77.77	82.85	77.61	81.46	81.46	749,000
Aug 26, 2024	80.26	80.91	77.82	78.02	78.02	509,200
Aug 23, 2024	80.64	82.60	76.67	79.34	79.34	764,500
Aug 22, 2024	85.50	85.77	79.24	80.27	80.27	1,381,800
Aug 21, 2024	70.10	85.81	70.00	83.44	83.44	5,122,500
Aug 20, 2024	65.85	66.40	64.14	65.00	65.00	261,600
Aug 19, 2024	64.70	65.90	64.50	65.59	65.59	352,500
Aug 16, 2024	63.23	65.19	63.00	64.68	64.68	573,800
Aug 15, 2024	65.89	66.00	62.90	63.00	63.00	513,400
Aug 14, 2024	64.86	65.47	64.09	64.56	64.56	298,700
Aug 13, 2024	63.95	64.82	63.16	64.60	64.60	423,600
Aug 12, 2024	61.14	64.02	61.14	63.33	63.33	429,100
Aug 9, 2024	62.37	63.20	60.54	61.13	61.13	281,400
Aug 8, 2024	60.28	62.45	59.69	61.89	61.89	402,900
Aug 7, 2024	61.57	63.20	60.02	60.07	60.07	581,000
Aug 6, 2024	56.43	61.50	55.06	60.58	60.58	719,400
Aug 5, 2024	54.99	58.90	54.02	56.31	56.31	1,113,900
Aug 2, 2024	58.95	61.19	57.10	57.38	57.38	1,669,300
Aug 1, 2024	63.00	63.93	60.59	62.00	62.00	951,800
Jul 31, 2024	62.39	64.38	62.26	63.32	63.32	856,600
Jul 30, 2024	63.15	63.42	61.72	62.66	62.66	579,700
Jul 29, 2024	62.19	62.54	59.88	62.38	62.38	666,400
Jul 26, 2024	65.44	65.44	61.51	61.87	61.87	764,200
Jul 25, 2024	67.14	67.45	64.00	64.40	64.40	540,500
Jul 24, 2024	69.09	70.17	67.18	67.45	67.45	453,800
Jul 23, 2024	69.03	70.75	68.37	69.41	69.41	370,400
Jul 22, 2024	68.63	69.84	67.94	69.10	69.10	411,900
Jul 19, 2024	67.33	68.20	66.11	67.47	67.47	411,000
Jul 18, 2024	71.15	72.61	65.80	66.75	66.75	770,400
Jul 17, 2024	68.80	71.29	68.72	71.23	71.23	696,400
Jul 16, 2024	67.85	70.73	67.41	69.76	69.76	847,400
Jul 15, 2024	69.35	69.69	65.00	66.84	66.84	719,500
Jul 12, 2024	68.70	70.52	67.65	69.35	69.35	698,200
Jul 11, 2024	66.35	68.80	65.67	68.32	68.32	602,500
Jul 10, 2024	65.93	66.24	64.54	65.19	65.19	293,800
Jul 9, 2024	64.72	65.57	64.38	65.52	65.52	280,300
Jul 8, 2024	65.15	65.60	64.00	64.23	64.23	485,100
Jul 5, 2024	63.33	65.21	63.32	64.69	64.69	260,400
Jul 3, 2024	63.27	64.42	63.03	63.62	63.62	244,700
Jul 2, 2024	61.91	63.46	61.84	63.16	63.16	387,500
Jul 1, 2024	61.86	63.16	61.22	61.87	61.87	684,600
Jun 28, 2024	60.05	61.53	59.71	61.09	61.09	1,557,200
Jun 27, 2024	57.99	60.27	57.90	59.73	59.73	402,200
Jun 26, 2024	58.31	59.59	57.81	58.09	58.09	353,000
Jun 25, 2024	58.54	59.38	57.79	58.80	58.80	602,200
Jun 24, 2024	59.77	60.20	58.38	58.67	58.67	484,200
Jun 21, 2024	60.14	60.40	58.82	59.92	59.92	852,500
Jun 20, 2024	61.57	61.99	60.01	60.14	60.14	574,500
Jun 18, 2024	61.69	62.40	60.60	62.00	62.00	558,300
Jun 17, 2024	63.44	63.94	61.51	62.04	62.04	429,900
Jun 14, 2024	62.78	63.47	62.10	63.17	63.17	614,400
Jun 13, 2024	65.29	65.48	63.42	63.48	63.48	599,400
Jun 12, 2024	68.69	68.94	64.79	65.65	65.65	845,000
Jun 11, 2024	68.41	68.41	66.75	67.06	67.06	558,800
Jun 10, 2024	67.00	68.95	66.75	68.70	68.70	412,900
Jun 7, 2024	67.89	69.22	67.17	67.57	67.57	385,800
Jun 6, 2024	68.43	68.95	67.85	68.34	68.34	258,000
Jun 5, 2024	68.32	69.31	67.33	68.75	68.75	492,100
Jun 4, 2024	65.62	67.90	65.28	67.29	67.29	586,600
Jun 3, 2024	66.42	68.29	65.01	65.55	65.55	590,800
May 31, 2024	64.49	66.93	64.34	66.40	66.40	730,000
May 30, 2024	64.63	65.92	64.11	64.22	64.22	406,400
May 29, 2024	63.71	65.15	62.71	64.10	64.10	687,900
May 28, 2024	68.15	68.15	64.11	64.48	64.48	630,000
May 24, 2024	67.04	67.18	65.61	66.90	66.90	694,000
May 23, 2024	67.20	68.36	65.35	66.73	66.73	740,600
May 22, 2024	68.70	69.21	66.84	67.06	67.06	623,800
May 21, 2024	68.33	69.10	68.24	68.70	68.70	476,100
May 20, 2024	68.89	69.55	68.13	68.70	68.70	536,600
May 17, 2024	68.05	68.83	67.44	68.10	68.10	506,300
May 16, 2024	68.90	69.63	67.80	68.14	68.14	445,200
May 15, 2024	66.19	77.00	65.53	69.19	69.19	994,700
May 14, 2024	63.96	66.08	63.96	65.31	65.31	497,600

RXST RxSight, Inc.

13.20

0.00%

CLPT ClearPoint Neuro, Inc.

12.64

-10.99%

ATEC Alphatec Holdings, Inc.

12.75

+0.20%

KIDS OrthoPediatrics Corp.

22.84

-1.62%

DCTH Delcath Systems, Inc.

15.20

-0.56%

GMED Globus Medical, Inc.

58.28

+0.05%

TMDX TransMedics Group, Inc.

121.42

-0.57%

CBLL CeriBell, Inc.

16.33

-1.66%

IRTC iRhythm Technologies, Inc.

140.02

+0.17%

LIVN LivaNova PLC

43.67

-0.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PROCEPT BioRobotics Corporation (PRCT)

Related Tickers