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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$41.91$41.91243,100——
2023-12-28$42.95$42.95210,400——
2023-12-27$42.99$42.99320,600——
2023-12-26$42.69$42.69238,200——
2023-12-22$42.07$42.07265,500——
2023-12-21$42.55$42.55436,400——
2023-12-20$40.00$40.00695,500——
2023-12-19$42.02$42.02761,300——
2023-12-18$42.27$42.27409,800——
2023-12-15$43.41$43.411,472,800——
2023-12-14$42.00$42.001,020,000——
2023-12-13$40.55$40.55758,800——
2023-12-12$39.36$39.36406,700——
2023-12-11$38.57$38.57532,300——
2023-12-08$39.32$39.32417,700——
2023-12-07$39.97$39.97707,500——
2023-12-06$38.62$38.62630,200——
2023-12-05$38.99$38.99481,200——
2023-12-04$38.03$38.03272,400——
2023-12-01$37.36$37.36354,200——
2023-11-30$37.07$37.07820,600——
2023-11-29$37.00$37.00623,900——
2023-11-28$33.77$33.77300,000——
2023-11-27$34.67$34.67322,000——
2023-11-24$35.35$35.35142,700——
2023-11-22$34.70$34.70252,800——
2023-11-21$33.72$33.72294,100——
2023-11-20$33.03$33.03307,700——
2023-11-17$33.06$33.06379,400——
2023-11-16$33.48$33.48280,500——
2023-11-15$32.92$32.92402,100——
2023-11-14$33.39$33.39546,000——
2023-11-13$32.10$32.10331,600——
2023-11-10$31.00$31.00389,600——
2023-11-09$31.48$31.48461,900——
2023-11-08$32.86$32.86399,400——
2023-11-07$33.09$33.09413,100——
2023-11-06$32.82$32.82461,000——
2023-11-03$33.91$33.91646,500——
2023-11-02$32.61$32.611,383,900——
2023-11-01$27.55$27.55758,000——
2023-10-31$26.79$26.79694,200——
2023-10-30$24.89$24.89562,900——
2023-10-27$26.09$26.09344,900——
2023-10-26$26.14$26.14317,700——
2023-10-25$26.22$26.22472,000——
2023-10-24$27.54$27.54386,000——
2023-10-23$27.07$27.07533,100——
2023-10-20$27.66$27.66770,300——
2023-10-19$28.06$28.06465,500——
2023-10-18$28.17$28.17454,100——
2023-10-17$28.72$28.72592,600——
2023-10-16$29.52$29.52843,900——
2023-10-13$26.94$26.94789,200——
2023-10-12$28.21$28.21413,400——
2023-10-11$29.60$29.60430,500——
2023-10-10$32.49$32.49303,000——
2023-10-09$30.71$30.71257,100——
2023-10-06$31.29$31.29347,500——
2023-10-05$29.90$29.90366,400——
2023-10-04$31.03$31.03487,200——
2023-10-03$31.43$31.43448,700——
2023-10-02$31.64$31.64432,200——
2023-09-29$32.81$32.81185,200——
2023-09-28$33.27$33.27301,500——
2023-09-27$33.40$33.40453,500——
2023-09-26$32.33$32.33317,700——
2023-09-25$32.54$32.54498,700——
2023-09-22$32.24$32.24236,300——
2023-09-21$32.09$32.09296,100——
2023-09-20$32.55$32.55245,700——
2023-09-19$33.18$33.18304,900——
2023-09-18$33.05$33.05261,600——
2023-09-15$32.82$32.821,311,400——
2023-09-14$33.17$33.17340,800——
2023-09-13$33.73$33.73274,400——
2023-09-12$33.98$33.98369,900——
2023-09-11$33.96$33.96404,300——
2023-09-08$33.24$33.24481,900——
2023-09-07$35.62$35.62422,000——
2023-09-06$35.59$35.59276,800——
2023-09-05$34.89$34.89412,600——
2023-09-01$34.16$34.16482,100——
2023-08-31$34.11$34.11648,200——
2023-08-30$33.66$33.66388,000——
2023-08-29$32.44$32.44300,700——
2023-08-28$30.94$30.94223,700——
2023-08-25$30.88$30.88157,900——
2023-08-24$30.11$30.11272,500——
2023-08-23$30.40$30.40306,700——
2023-08-22$31.49$31.49408,200——
2023-08-21$30.77$30.77299,100——
2023-08-18$30.02$30.02405,500——
2023-08-17$30.60$30.60626,100——
2023-08-16$31.25$31.25382,900——
2023-08-15$32.48$32.48311,700——
2023-08-14$32.57$32.57488,700——
2023-08-11$31.68$31.68305,700——
2023-08-10$31.66$31.66337,900——
2023-08-09$31.61$31.61601,100——
2023-08-08$32.91$32.91353,400——
2023-08-07$34.73$34.73364,800——
2023-08-04$34.72$34.72371,200——
2023-08-03$35.22$35.22519,000——
2023-08-02$36.00$36.002,017,300——
2023-08-01$33.92$33.92239,000——
2023-07-31$34.44$34.44430,600——
2023-07-28$35.29$35.29519,300——
2023-07-27$35.13$35.132,246,400——
2023-07-26$37.83$37.83628,000——
2023-07-25$36.05$36.05298,900——
2023-07-24$36.10$36.10557,600——
2023-07-21$38.59$38.59399,800——
2023-07-20$37.46$37.46240,200——
2023-07-19$37.60$37.60489,400——
2023-07-18$37.02$37.02429,200——
2023-07-17$36.99$36.99328,900——
2023-07-14$36.50$36.50387,700——
2023-07-13$37.48$37.48260,500——
2023-07-12$38.07$38.07411,100——
2023-07-11$36.32$36.32434,400——
2023-07-10$38.81$38.81774,800——
2023-07-07$36.94$36.94421,200——
2023-07-06$36.01$36.01357,300——
2023-07-05$36.89$36.89961,500——
2023-07-03$35.46$35.46289,500——
2023-06-30$35.35$35.35413,300——
2023-06-29$34.57$34.57301,700——
2023-06-28$34.84$34.84382,100——
2023-06-27$33.22$33.22260,000——
2023-06-26$34.01$34.01402,300——
2023-06-23$33.25$33.251,752,800——
2023-06-22$35.25$35.25385,800——
2023-06-21$35.13$35.13436,200——
2023-06-20$34.96$34.96308,700——
2023-06-16$34.65$34.65708,300——
2023-06-15$35.09$35.09310,800——
2023-06-14$34.72$34.72335,400——
2023-06-13$35.81$35.81181,900——
2023-06-12$35.05$35.05429,200——
2023-06-09$34.02$34.02162,200——
2023-06-08$33.92$33.92253,000——
2023-06-07$34.73$34.73559,500——
2023-06-06$33.54$33.54403,100——
2023-06-05$31.53$31.53443,400——
2023-06-02$32.50$32.50484,300——
2023-06-01$32.49$32.49900,100——
2023-05-31$33.45$33.451,134,900——
2023-05-30$31.40$31.40294,600——
2023-05-26$31.85$31.85254,900——
2023-05-25$32.09$32.09228,100——
2023-05-24$32.47$32.47268,900——
2023-05-23$32.94$32.94377,300——
2023-05-22$33.51$33.51281,900——
2023-05-19$32.31$32.31345,500——
2023-05-18$32.83$32.83263,700——
2023-05-17$32.49$32.49273,700——
2023-05-16$33.29$33.29554,500——
2023-05-15$32.63$32.63356,300——
2023-05-12$30.18$30.18254,700——
2023-05-11$29.48$29.48246,900——
2023-05-10$29.55$29.55359,400——
2023-05-09$27.94$27.94252,000——
2023-05-08$27.59$27.59397,200——
2023-05-05$28.54$28.54227,600——
2023-05-04$28.82$28.82154,200——
2023-05-03$29.12$29.12341,300——
2023-05-02$28.55$28.55473,100——
2023-05-01$31.29$31.29467,200——
2023-04-28$30.39$30.391,039,200——
2023-04-27$26.70$26.702,204,700——
2023-04-26$35.75$35.75281,900——
2023-04-25$35.71$35.71311,800——
2023-04-24$35.45$35.45243,600——
2023-04-21$36.49$36.49254,200——
2023-04-20$35.63$35.63299,500——
2023-04-19$34.28$34.28933,800——
2023-04-18$37.02$37.02303,000——
2023-04-17$36.96$36.96243,000——
2023-04-14$36.02$36.02305,000——
2023-04-13$36.22$36.22467,000——
2023-04-12$35.37$35.37376,800——
2023-04-11$35.49$35.49524,800——
2023-04-10$33.57$33.57383,500——
2023-04-06$33.29$33.29273,900——
2023-04-05$32.16$32.16398,100——
2023-04-04$30.89$30.89508,400——
2023-04-03$31.66$31.66747,900——
2023-03-31$28.40$28.40760,900——
2023-03-30$26.64$26.64686,000——
2023-03-29$27.40$27.40460,500——
2023-03-28$27.53$27.53413,900——
2023-03-27$28.39$28.39370,500——
2023-03-24$29.69$29.69408,200——
2023-03-23$28.70$28.70466,700——
2023-03-22$30.20$30.20375,900——
2023-03-21$32.46$32.46233,700——
2023-03-20$32.08$32.08195,000——
2023-03-17$31.48$31.48573,900——
2023-03-16$32.12$32.12316,000——
2023-03-15$31.79$31.79253,000——
2023-03-14$32.09$32.09231,100——
2023-03-13$31.42$31.42320,100——
2023-03-10$30.72$30.72727,500——
2023-03-09$32.66$32.66270,600——
2023-03-08$34.15$34.15387,100——
2023-03-07$33.94$33.94223,700——
2023-03-06$34.49$34.49236,300——
2023-03-03$35.74$35.74243,200——
2023-03-02$34.61$34.61367,200——
2023-03-01$37.81$37.81362,800——
2023-02-28$37.45$37.45494,200——
2023-02-27$37.36$37.36322,400——
2023-02-24$36.14$36.14224,500——
2023-02-23$37.03$37.03136,700——
2023-02-22$36.73$36.73178,800——
2023-02-21$35.97$35.97238,400——
2023-02-17$37.57$37.57192,800——
2023-02-16$37.02$37.02245,700——
2023-02-15$36.82$36.82117,200——
2023-02-14$36.73$36.73168,300——
2023-02-13$36.78$36.78161,200——
2023-02-10$36.91$36.91252,700——
2023-02-09$35.02$35.02244,800——
2023-02-08$36.72$36.72206,300——
2023-02-07$37.24$37.24190,500——
2023-02-06$36.83$36.83240,300——
2023-02-03$39.10$39.10119,600——
2023-02-02$39.64$39.64223,100——
2023-02-01$39.13$39.13169,200——
2023-01-31$38.89$38.89343,800——
2023-01-30$37.55$37.55172,400——
2023-01-27$37.53$37.53249,300——
2023-01-26$37.53$37.53202,600——
2023-01-25$38.98$38.98300,400——
2023-01-24$39.20$39.20242,500——
2023-01-23$39.74$39.74239,000——
2023-01-20$38.60$38.60165,600——
2023-01-19$38.57$38.57186,400——
2023-01-18$39.38$39.38287,800——
2023-01-17$39.11$39.11395,300——
2023-01-13$36.48$36.48494,900——
2023-01-12$33.90$33.90392,100——
2023-01-11$32.49$32.49446,300——
2023-01-10$35.08$35.08550,900——
2023-01-09$36.90$36.90658,100——
2023-01-06$39.35$39.35297,200——
2023-01-05$38.30$38.30212,300——
2023-01-04$39.09$39.09372,800——
2023-01-03$39.56$39.56245,200——