NASDAQ:PRCT | Historical Stock Price | PROCEPT BioRobotics Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.86$23.12$33.70$49.13$71.63$104.422021-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$25.01$25.01152,300——
2021-12-30$25.12$25.12149,900——
2021-12-29$24.60$24.60170,600——
2021-12-28$25.27$25.27141,500——
2021-12-27$26.54$26.54206,100——
2021-12-23$27.04$27.0470,100——
2021-12-22$26.55$26.55162,700——
2021-12-21$26.62$26.62238,500——
2021-12-20$25.15$25.15276,900——
2021-12-17$25.46$25.461,344,300——
2021-12-16$26.49$26.49261,900——
2021-12-15$29.38$29.38238,000——
2021-12-14$28.42$28.42295,800——
2021-12-13$28.48$28.48282,100——
2021-12-10$29.62$29.62186,500——
2021-12-09$30.25$30.25176,900——
2021-12-08$32.62$32.62258,000——
2021-12-07$32.57$32.57157,000——
2021-12-06$32.82$32.82313,000——
2021-12-03$31.65$31.65393,000——
2021-12-02$35.03$35.03136,200——
2021-12-01$33.84$33.84211,600——
2021-11-30$32.63$32.63173,200——
2021-11-29$34.93$34.93151,000——
2021-11-26$35.61$35.61114,400——
2021-11-24$37.08$37.08127,200——
2021-11-23$38.55$38.55162,700——
2021-11-22$40.01$40.0192,700——
2021-11-19$40.68$40.6828,000——
2021-11-18$41.02$41.0264,900——
2021-11-17$42.70$42.7079,700——
2021-11-16$43.51$43.5147,700——
2021-11-15$42.05$42.0565,200——
2021-11-12$41.36$41.3633,400——
2021-11-11$41.91$41.9151,600——
2021-11-10$42.00$42.0049,700——
2021-11-09$43.24$43.24126,900——
2021-11-08$43.00$43.00104,000——
2021-11-05$43.00$43.0089,400——
2021-11-04$43.97$43.9764,100——
2021-11-03$44.98$44.98101,200——
2021-11-02$42.99$42.9987,300——
2021-11-01$42.57$42.5765,000——
2021-10-29$42.73$42.7348,300——
2021-10-28$42.29$42.29103,600——
2021-10-27$41.92$41.92118,800——
2021-10-26$42.60$42.60105,700——
2021-10-25$42.32$42.3263,300——
2021-10-22$42.74$42.74105,400——
2021-10-21$42.78$42.7884,900——
2021-10-20$43.05$43.0589,300——
2021-10-19$42.74$42.74131,200——
2021-10-18$44.49$44.4993,900——
2021-10-15$43.57$43.57122,600——
2021-10-14$45.75$45.75247,700——
2021-10-13$46.29$46.29374,500——
2021-10-12$43.14$43.14112,700——
2021-10-11$41.55$41.55201,800——
2021-10-08$40.00$40.00223,200——
2021-10-07$39.00$39.0089,800——
2021-10-06$38.41$38.41103,600——
2021-10-05$38.68$38.68102,800——
2021-10-04$38.27$38.27160,500——
2021-10-01$38.76$38.76149,300——
2021-09-30$38.15$38.15125,500——
2021-09-29$37.64$37.64232,000——
2021-09-28$36.85$36.85519,300——
2021-09-27$37.78$37.78124,000——
2021-09-24$37.61$37.61297,800——
2021-09-23$38.01$38.01220,000——
2021-09-22$39.00$39.00108,000——
2021-09-21$38.96$38.96818,600——
2021-09-20$38.72$38.72456,400——
2021-09-17$40.00$40.00580,100——
2021-09-16$35.91$35.91555,100——
2021-09-15$41.94$41.944,050,900——