-
5 DAY PERFORMANCE
-1.39% -
1 MONTH PERFORMANCE
+31.94% -
3 MONTH PERFORMANCE
+40.65% -
6 MONTH PERFORMANCE
+33.58% -
YEAR-TO-DATE PERFORMANCE
+117.06% -
1 YEAR PERFORMANCE
+175.17%
PROCEPT BioRobotics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $88.74 | $90.98 (2.52%) | $92.39 | $87.57 | 583,710 | $4.73 B |
| 11/15/2024 | $86.32 | $88.94 (3.04%) | $90.13 | $86.24 | 776,144 | $4.63 B |
| 11/14/2024 | $90.72 | $85.91 (-5.3%) | $90.84 | $85.75 | 960,218 | $4.47 B |
| 11/13/2024 | $96.57 | $92.25 (-4.47%) | $96.57 | $92.23 | 700,139 | $4.80 B |
| 11/12/2024 | $97.06 | $95.55 (-1.56%) | $100.57 | $95.40 | 869,144 | $4.97 B |
| 11/11/2024 | $101.28 | $97.40 (-3.83%) | $103.81 | $95.55 | 1.11 M | $5.07 B |
| 11/08/2024 | $95.25 | $99.07 (4.01%) | $99.35 | $94.07 | 742,526 | $5.15 B |
| 11/07/2024 | $98.09 | $96.23 (-1.9%) | $98.26 | $93.32 | 1.26 M | $5.01 B |
| 11/06/2024 | $98.16 | $98.23 (0.07%) | $98.60 | $94.93 | 978,394 | $5.11 B |
| 11/05/2024 | $96.80 | $95.46 (-1.38%) | $98.88 | $94.64 | 867,000 | $4.96 B |
| 11/04/2024 | $91.90 | $97.07 (5.63%) | $98.33 | $91.90 | 1.08 M | $5.05 B |
| 11/01/2024 | $90.34 | $92.29 (2.16%) | $95.38 | $89.01 | 1.02 M | $4.80 B |
| 10/31/2024 | $92.98 | $90.00 (-3.2%) | $93.47 | $86.50 | 1.53 M | $4.68 B |
| 10/30/2024 | $97.00 | $93.03 (-4.09%) | $99.34 | $92.92 | 2.04 M | $4.84 B |
| 10/29/2024 | $88.00 | $96.69 (9.87%) | $97.15 | $86.53 | 2.15 M | $5.03 B |
| 10/28/2024 | $87.98 | $91.00 (3.43%) | $91.24 | $84.05 | 5.06 M | $4.73 B |
| 10/25/2024 | $67.02 | $68.77 (2.61%) | $70.45 | $67.02 | 1.99 M | $3.58 B |
| 10/24/2024 | $67.37 | $66.83 (-0.8%) | $70.33 | $66.78 | 819,736 | $3.45 B |
| 10/23/2024 | $67.68 | $67.32 (-0.53%) | $68.17 | $66.54 | 500,800 | $3.48 B |
| 10/22/2024 | $68.04 | $68.11 (0.1%) | $68.99 | $67.42 | 484,242 | $3.52 B |
| 10/21/2024 | $69.04 | $68.20 (-1.22%) | $69.65 | $67.46 | 1.27 M | $3.52 B |
| 10/18/2024 | $69.28 | $68.95 (-0.48%) | $70.06 | $68.81 | 471,909 | $3.56 B |
| 10/17/2024 | $72.50 | $69.08 (-4.72%) | $72.83 | $68.91 | 552,149 | $3.57 B |
| 10/16/2024 | $73.39 | $72.46 (-1.27%) | $73.56 | $71.66 | 445,626 | $3.74 B |
| 10/15/2024 | $72.82 | $72.10 (-0.99%) | $73.96 | $71.48 | 656,600 | $3.72 B |
| 10/14/2024 | $71.70 | $72.99 (1.8%) | $74.22 | $71.17 | 630,617 | $3.77 B |
| 10/11/2024 | $72.62 | $71.70 (-1.27%) | $74.25 | $71.60 | 708,400 | $3.70 B |
| 10/10/2024 | $73.47 | $72.31 (-1.58%) | $74.58 | $71.89 | 623,312 | $3.73 B |
| 10/09/2024 | $74.00 | $74.14 (0.19%) | $74.37 | $71.96 | 637,625 | $3.83 B |
| 10/08/2024 | $73.50 | $74.00 (0.68%) | $74.71 | $70.87 | 1.29 M | $3.82 B |
| 10/07/2024 | $72.40 | $69.62 (-3.84%) | $72.81 | $69.19 | 806,421 | $3.59 B |
| 10/04/2024 | $75.01 | $72.66 (-3.13%) | $75.33 | $72.38 | 507,400 | $3.75 B |
| 10/03/2024 | $74.91 | $74.31 (-0.8%) | $75.82 | $73.61 | 805,228 | $3.84 B |
| 10/02/2024 | $75.51 | $75.81 (0.4%) | $77.50 | $75.27 | 571,849 | $3.91 B |
| 10/01/2024 | $79.48 | $76.20 (-4.13%) | $79.58 | $73.38 | 1.01 M | $3.93 B |
| 09/30/2024 | $79.53 | $80.12 (0.74%) | $82.07 | $79.31 | 714,369 | $4.14 B |
| 09/27/2024 | $79.67 | $79.53 (-0.18%) | $80.61 | $78.52 | 313,100 | $4.11 B |
| 09/26/2024 | $80.10 | $79.29 (-1.01%) | $81.35 | $78.12 | 398,664 | $4.09 B |
| 09/25/2024 | $79.90 | $79.52 (-0.48%) | $80.95 | $78.79 | 428,625 | $4.10 B |
| 09/24/2024 | $80.23 | $79.31 (-1.15%) | $80.85 | $78.01 | 494,600 | $4.09 B |
| 09/23/2024 | $85.00 | $80.23 (-5.61%) | $85.00 | $80.20 | 488,335 | $4.14 B |
| 09/20/2024 | $83.22 | $84.99 (2.13%) | $85.26 | $82.13 | 1.15 M | $4.39 B |
| 09/19/2024 | $84.50 | $82.79 (-2.02%) | $85.50 | $81.35 | 645,238 | $4.27 B |
| 09/18/2024 | $79.61 | $82.97 (4.22%) | $84.29 | $78.66 | 554,245 | $4.28 B |
| 09/17/2024 | $82.06 | $79.81 (-2.74%) | $82.78 | $79.53 | 605,948 | $4.12 B |
| 09/16/2024 | $82.86 | $81.99 (-1.05%) | $83.65 | $81.28 | 513,523 | $4.23 B |
| 09/13/2024 | $80.54 | $81.11 (0.71%) | $83.30 | $80.54 | 504,401 | $4.19 B |
| 09/12/2024 | $78.75 | $80.39 (2.08%) | $81.37 | $77.25 | 546,745 | $4.15 B |
| 09/11/2024 | $76.20 | $78.11 (2.51%) | $79.03 | $75.29 | 469,349 | $4.03 B |
| 09/10/2024 | $76.71 | $76.94 (0.3%) | $76.97 | $75.22 | 405,486 | $3.97 B |
| 09/09/2024 | $77.20 | $76.71 (-0.63%) | $82.43 | $75.99 | 778,400 | $3.96 B |
| 09/06/2024 | $76.12 | $76.60 (0.63%) | $76.60 | $71.72 | 790,025 | $3.95 B |
| 09/05/2024 | $75.68 | $76.35 (0.89%) | $77.33 | $75.37 | 372,409 | $3.94 B |
| 09/04/2024 | $74.65 | $76.02 (1.84%) | $76.55 | $73.73 | 481,349 | $3.92 B |
| 09/03/2024 | $78.14 | $75.06 (-3.94%) | $79.36 | $74.66 | 930,700 | $3.87 B |
| 08/30/2024 | $79.45 | $79.00 (-0.57%) | $80.94 | $78.72 | 492,800 | $4.08 B |
| 08/29/2024 | $80.48 | $78.69 (-2.22%) | $82.25 | $78.42 | 434,800 | $4.06 B |
| 08/28/2024 | $81.04 | $80.01 (-1.27%) | $82.34 | $79.76 | 500,025 | $4.13 B |
| 08/27/2024 | $77.77 | $81.46 (4.74%) | $82.85 | $77.61 | 749,056 | $4.21 B |
| 08/26/2024 | $80.26 | $78.02 (-2.79%) | $80.91 | $77.82 | 509,330 | $4.03 B |
| 08/23/2024 | $80.64 | $79.34 (-1.61%) | $82.60 | $76.67 | 764,677 | $4.10 B |
| 08/22/2024 | $85.50 | $80.27 (-6.12%) | $85.77 | $79.24 | 1.38 M | $4.14 B |
| 08/21/2024 | $70.10 | $83.44 (19.03%) | $85.81 | $70.00 | 5.12 M | $4.31 B |
| 08/20/2024 | $65.85 | $65.01 (-1.28%) | $66.40 | $64.14 | 261,618 | $3.36 B |
| 08/19/2024 | $64.70 | $65.59 (1.38%) | $65.90 | $64.50 | 352,504 | $3.39 B |