MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRCT — PROCEPT BioRobotics Corporation Common Stock
NasdaqPROCEPT BioRobotics Corporation Common Stock
$17.91
+0.40(+2.28%)
- O
- 17.63
- H
- 18.46
- L
- 17.63
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.91
Period Return-65.88%
Period High$66.85
Period Low$16.67
Avg Daily Volume1.36M
Total Trading Days365
PRCT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.63 | $18.46 | $17.63 | $17.91 | +$0.40 | +2.28% | 1,149,426 | $18.10 | $17.63 $18.46 |
| Oct 6, 2026 | $17.82 | $18.00 | $17.22 | $17.51 | $-0.31 | -1.74% | 949,618 | $17.47 | $17.22 $18.00 |
| Oct 5, 2026 | $17.16 | $18.09 | $17.13 | $17.82 | +$0.66 | +3.85% | 970,965 | $17.80 | $17.13 $18.09 |
| Oct 2, 2026 | $17.19 | $17.91 | $16.95 | $17.16 | +$0.14 | +0.82% | 1,240,858 | $17.25 | $16.95 $17.91 |
| Oct 1, 2026 | $18.26 | $18.46 | $16.74 | $17.02 | $-1.20 | -6.59% | 1,604,706 | $17.15 | $16.74 $18.46 |
| Sep 30, 2026 | $18.09 | $18.50 | $17.69 | $18.22 | +$0.00 | +0.00% | 1,594,598 | $18.25 | $17.69 $18.50 |
| Sep 29, 2026 | $17.37 | $18.67 | $16.80 | $18.22 | +$0.97 | +5.62% | 2,186,929 | $17.79 | $16.80 $18.67 |
| Sep 28, 2026 | $17.23 | $17.46 | $16.80 | $17.25 | +$0.05 | +0.29% | 1,749,461 | $17.24 | $16.80 $17.46 |
| Sep 25, 2026 | $17.37 | $17.69 | $17.05 | $17.20 | $-0.30 | -1.71% | 1,954,244 | $17.33 | $17.05 $17.69 |
| Sep 24, 2026 | $18.22 | $18.40 | $17.25 | $17.50 | $-0.59 | -3.26% | 1,352,387 | $17.54 | $17.25 $18.40 |
| Sep 23, 2026 | $18.34 | $18.62 | $17.95 | $18.09 | $-0.34 | -1.84% | 914,699 | $18.11 | $17.95 $18.62 |
| Sep 22, 2026 | $18.87 | $19.20 | $18.40 | $18.43 | $-0.08 | -0.43% | 1,172,189 | $18.60 | $18.40 $19.20 |
| Sep 21, 2026 | $19.31 | $19.38 | $18.41 | $18.51 | $-0.79 | -4.09% | 1,114,642 | $18.63 | $18.41 $19.38 |
| Sep 18, 2026 | $19.42 | $19.51 | $18.99 | $19.30 | $-0.17 | -0.87% | 1,491,271 | $19.25 | $18.99 $19.51 |
| Sep 17, 2026 | $19.58 | $19.58 | $19.04 | $19.47 | +$0.03 | +0.15% | 850,084 | $19.37 | $19.04 $19.58 |
| Sep 16, 2026 | $19.20 | $19.96 | $18.90 | $19.44 | +$0.14 | +0.73% | 1,295,765 | $19.43 | $18.90 $19.96 |
| Sep 15, 2026 | $20.82 | $20.91 | $19.23 | $19.30 | $-1.72 | -8.18% | 1,996,051 | $19.90 | $19.23 $20.91 |
| Sep 14, 2026 | $20.58 | $21.50 | $20.58 | $21.02 | +$0.64 | +3.14% | 1,682,412 | $21.01 | $20.58 $21.50 |
| Sep 11, 2026 | $20.23 | $20.67 | $19.55 | $20.38 | +$0.31 | +1.54% | 1,573,245 | $20.30 | $19.55 $20.67 |
| Sep 10, 2026 | $20.42 | $20.65 | $19.76 | $20.07 | $-0.67 | -3.23% | 975,548 | $20.09 | $19.76 $20.65 |
| Sep 9, 2026 | $21.22 | $21.44 | $20.60 | $20.74 | $-0.61 | -2.86% | 1,069,665 | $20.85 | $20.60 $21.44 |
| Sep 8, 2026 | $22.49 | $22.56 | $20.85 | $21.35 | $-1.41 | -6.20% | 1,782,762 | $21.29 | $20.85 $22.56 |
| Sep 4, 2026 | $21.19 | $22.84 | $20.89 | $22.76 | +$1.39 | +6.50% | 1,276,669 | $22.32 | $20.89 $22.84 |
| Sep 3, 2026 | $22.13 | $22.49 | $20.84 | $21.37 | $-0.60 | -2.73% | 861,085 | $21.31 | $20.84 $22.49 |
| Sep 2, 2026 | $20.86 | $22.09 | $20.80 | $21.97 | +$1.06 | +5.07% | 1,276,690 | $21.78 | $20.80 $22.09 |
| Sep 1, 2026 | $21.15 | $21.23 | $20.33 | $20.91 | $-0.29 | -1.37% | 1,070,101 | $20.86 | $20.33 $21.23 |
| Aug 31, 2026 | $20.76 | $21.26 | $20.38 | $21.20 | +$0.37 | +1.78% | 937,448 | $21.02 | $20.38 $21.26 |
| Aug 28, 2026 | $20.76 | $20.97 | $20.42 | $20.83 | +$0.23 | +1.12% | 687,266 | $20.71 | $20.42 $20.97 |
| Aug 27, 2026 | $21.34 | $21.34 | $20.47 | $20.60 | $-0.47 | -2.23% | 1,107,988 | $20.67 | $20.47 $21.34 |
| Aug 26, 2026 | $21.28 | $21.41 | $20.88 | $21.07 | $-0.53 | -2.45% | 770,288 | $21.11 | $20.88 $21.41 |