-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+1.37% -
3 MONTH PERFORMANCE
+29.43% -
6 MONTH PERFORMANCE
+70.38% -
YEAR-TO-DATE PERFORMANCE
+91.08% -
1 YEAR PERFORMANCE
+144.07%
PROCEPT BioRobotics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $79.53 | $80.11 (0.73%) | $82.07 | $79.31 | 684,672 | $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 |
| 08/16/2024 | $63.23 | $64.68 (2.29%) | $65.19 | $63.00 | 573,921 | $3.34 B |
| 08/15/2024 | $65.89 | $63.00 (-4.39%) | $66.00 | $62.91 | 513,443 | $3.25 B |
| 08/14/2024 | $64.86 | $64.56 (-0.46%) | $65.47 | $64.09 | 298,720 | $3.33 B |
| 08/13/2024 | $63.95 | $64.60 (1.02%) | $64.82 | $63.16 | 423,607 | $3.33 B |
| 08/12/2024 | $61.14 | $63.33 (3.58%) | $64.02 | $61.14 | 429,100 | $3.27 B |
| 08/09/2024 | $62.37 | $61.13 (-1.99%) | $63.20 | $60.54 | 281,499 | $3.16 B |
| 08/08/2024 | $60.28 | $61.89 (2.67%) | $62.45 | $59.69 | 402,900 | $3.19 B |
| 08/07/2024 | $61.57 | $60.07 (-2.44%) | $63.20 | $60.02 | 581,053 | $3.10 B |
| 08/06/2024 | $56.43 | $60.58 (7.35%) | $61.50 | $55.06 | 719,413 | $3.13 B |
| 08/05/2024 | $54.99 | $56.31 (2.4%) | $58.90 | $54.02 | 1.11 M | $2.91 B |
| 08/02/2024 | $58.95 | $57.38 (-2.66%) | $61.19 | $57.10 | 1.67 M | $2.96 B |
| 08/01/2024 | $63.00 | $62.00 (-1.59%) | $63.93 | $60.59 | 951,808 | $3.20 B |
| 07/31/2024 | $62.39 | $63.32 (1.49%) | $64.38 | $62.26 | 856,634 | $3.27 B |
| 07/30/2024 | $63.15 | $62.66 (-0.78%) | $63.42 | $61.72 | 579,700 | $3.20 B |
| 07/29/2024 | $62.19 | $62.38 (0.31%) | $62.54 | $59.88 | 666,441 | $3.18 B |
| 07/26/2024 | $65.44 | $61.87 (-5.46%) | $65.44 | $61.51 | 764,249 | $3.16 B |
| 07/25/2024 | $67.14 | $64.40 (-4.08%) | $67.45 | $64.00 | 540,500 | $3.29 B |
| 07/24/2024 | $69.09 | $67.45 (-2.37%) | $70.17 | $67.18 | 453,800 | $3.44 B |
| 07/23/2024 | $69.03 | $69.41 (0.55%) | $70.75 | $68.37 | 370,423 | $3.54 B |
| 07/22/2024 | $68.63 | $69.10 (0.68%) | $69.84 | $67.94 | 411,933 | $3.52 B |
| 07/19/2024 | $67.33 | $67.47 (0.21%) | $68.20 | $66.11 | 410,980 | $3.44 B |
| 07/18/2024 | $71.15 | $66.75 (-6.18%) | $72.61 | $65.80 | 770,463 | $3.40 B |
| 07/17/2024 | $68.80 | $71.23 (3.53%) | $71.29 | $68.72 | 696,442 | $3.63 B |
| 07/16/2024 | $67.85 | $69.76 (2.82%) | $70.73 | $67.41 | 847,432 | $3.56 B |
| 07/15/2024 | $69.35 | $66.84 (-3.62%) | $69.69 | $65.00 | 719,547 | $3.41 B |
| 07/12/2024 | $68.70 | $69.35 (0.95%) | $70.52 | $67.66 | 698,206 | $3.54 B |
| 07/11/2024 | $66.35 | $68.33 (2.98%) | $68.80 | $65.67 | 602,689 | $3.49 B |
| 07/10/2024 | $65.93 | $65.19 (-1.12%) | $66.24 | $64.55 | 293,900 | $3.33 B |
| 07/09/2024 | $64.72 | $65.52 (1.24%) | $65.57 | $64.38 | 280,313 | $3.34 B |
| 07/08/2024 | $65.15 | $64.23 (-1.41%) | $65.60 | $64.00 | 485,092 | $3.28 B |
| 07/05/2024 | $63.33 | $64.69 (2.15%) | $65.21 | $63.32 | 260,428 | $3.30 B |
| 07/03/2024 | $63.27 | $63.62 (0.55%) | $64.42 | $63.03 | 244,729 | $3.25 B |
| 07/02/2024 | $61.91 | $63.16 (2.02%) | $63.46 | $61.84 | 387,508 | $3.22 B |
| 07/01/2024 | $61.86 | $61.87 (0.02%) | $63.16 | $61.22 | 684,613 | $3.16 B |