5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-14.14%
3 MONTH PERFORMANCE
+5.03%
6 MONTH PERFORMANCE
+39.85%
YEAR-TO-DATE PERFORMANCE
+99.31%
1 YEAR PERFORMANCE
+94.30%
PROCEPT BioRobotics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $82.84 | $83.53 (0.83%) | $85.42 | $82.76 | 345,869 | $4.34 B |
| 12/24/2024 | $81.25 | $83.72 (3.04%) | $83.82 | $81.25 | 215,600 | $4.35 B |
| 12/23/2024 | $81.14 | $81.15 (0.01%) | $81.73 | $79.83 | 318,600 | $4.22 B |
| 12/20/2024 | $79.41 | $81.17 (2.22%) | $82.28 | $79.41 | 1.29 M | $4.22 B |
| 12/19/2024 | $82.50 | $80.78 (-2.08%) | $83.78 | $79.30 | 1.11 M | $4.20 B |
| 12/18/2024 | $88.17 | $82.14 (-6.84%) | $88.37 | $81.48 | 787,050 | $4.27 B |
| 12/17/2024 | $88.72 | $88.56 (-0.18%) | $90.47 | $87.53 | 526,000 | $4.61 B |
| 12/16/2024 | $89.18 | $89.42 (0.27%) | $92.92 | $88.90 | 455,460 | $4.65 B |
| 12/13/2024 | $89.83 | $89.24 (-0.66%) | $91.73 | $88.84 | 488,001 | $4.64 B |
| 12/12/2024 | $91.00 | $89.81 (-1.31%) | $91.65 | $88.41 | 424,929 | $4.67 B |
| 12/11/2024 | $92.38 | $90.61 (-1.92%) | $93.54 | $90.40 | 434,489 | $4.71 B |
| 12/10/2024 | $93.62 | $91.17 (-2.62%) | $94.35 | $90.38 | 491,600 | $4.74 B |
| 12/09/2024 | $95.00 | $92.52 (-2.61%) | $97.49 | $90.76 | 622,415 | $4.81 B |
| 12/06/2024 | $94.36 | $94.84 (0.51%) | $95.47 | $93.31 | 403,800 | $4.93 B |
| 12/05/2024 | $98.15 | $93.61 (-4.63%) | $98.38 | $93.02 | 476,419 | $4.87 B |
| 12/04/2024 | $97.40 | $99.45 (2.1%) | $99.60 | $95.59 | 637,500 | $5.17 B |
| 12/03/2024 | $96.11 | $96.48 (0.38%) | $97.41 | $93.28 | 486,645 | $5.02 B |
| 12/02/2024 | $96.68 | $96.11 (-0.59%) | $97.76 | $94.01 | 747,713 | $5.00 B |
| 11/29/2024 | $97.26 | $95.59 (-1.72%) | $97.31 | $94.05 | 367,400 | $4.97 B |
| 11/27/2024 | $99.79 | $97.29 (-2.51%) | $100.89 | $96.70 | 519,422 | $5.06 B |
| 11/26/2024 | $97.38 | $99.27 (1.94%) | $99.86 | $96.04 | 670,600 | $5.16 B |
| 11/25/2024 | $96.00 | $97.78 (1.85%) | $97.88 | $93.24 | 545,156 | $5.09 B |
| 11/22/2024 | $94.20 | $93.60 (-0.64%) | $95.20 | $92.89 | 361,211 | $4.87 B |
| 11/21/2024 | $93.72 | $94.45 (0.78%) | $95.36 | $92.45 | 388,958 | $4.91 B |
| 11/20/2024 | $94.00 | $92.70 (-1.38%) | $94.34 | $91.45 | 433,628 | $4.82 B |
| 11/19/2024 | $91.47 | $93.57 (2.3%) | $93.89 | $90.31 | 366,158 | $4.87 B |
| 11/18/2024 | $88.74 | $90.98 (2.52%) | $92.39 | $87.57 | 583,904 | $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 |