PROCEPT BioRobotics Stock Price History
NASDAQ: PRCTHealth CareMedical/Dental InstrumentsUSD
18.40+0.50 (+2.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRCT price history at a glance
The price history for PROCEPT BioRobotics (PRCT) on this page begins on September 13, 2021, when the stock closed at $40.00; it most recently closed at $18.40 on October 5, 2026. The highest price in this record is $103.81, reached on November 11, 2024; the latest close is 82.3% below that peak. Across the 4 complete calendar years in the table, PRCT finished higher in 3 and lower in 1. Its best year was 2024 (+101.1%) and its worst was 2025 (-63.5%).
Over roughly 5 years the share price changed -54.0%, a -14.2% compound annual price return (excluding dividends). In the last 12 months alone, PRCT has lost 47.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $103.81
- Date of high
- Nov 11, 2024
- Low since 2021
- $15.38
- Date of low
- Jan 24, 2022
- 52-week high
- $38.11
- 52-week low
- $16.67
- IPO year
- 2021
- Last close
- $18.40
PRCT returns
1 week
+7.23%
1 month
-11.28%
3 months
-11.92%
6 months
-20.69%
Year to date
-41.51%
1 year
-47.17%
3 years
-33.56%
5 years
-58.92%
PRCT price return, excluding dividends.
PRCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.40 | -40.18% |
| 2025 | 30.76 | -63.51% |
| 2024 | 84.30 | +101.15% |
| 2023 | 41.91 | +0.89% |
| 2022 | 41.54 | +66.09% |
| 2021* | 25.01 | -37.47% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PRCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.78 | 18.44 | 17.78 | 18.40 | +2.79% | |
| 17.80 | 18.03 | 17.52 | 17.90 | -0.06% | |
| 17.63 | 18.46 | 17.63 | 17.91 | +2.28% | |
| 17.82 | 18.00 | 17.22 | 17.51 | -1.74% | |
| 17.16 | 18.09 | 17.13 | 17.82 | +3.85% | |
| 17.19 | 17.91 | 16.95 | 17.16 | +0.82% | |
| 18.26 | 18.46 | 16.74 | 17.02 | -6.59% | |
| 18.09 | 18.50 | 17.69 | 18.22 | 0.00% | |
| 17.37 | 18.67 | 16.80 | 18.22 | +5.62% | |
| 17.23 | 17.46 | 16.80 | 17.25 | +0.29% | |
| 17.37 | 17.69 | 17.05 | 17.20 | -1.71% | |
| 18.22 | 18.40 | 17.25 | 17.50 | -3.26% | |
| 18.34 | 18.62 | 17.95 | 18.09 | -1.84% | |
| 18.87 | 19.20 | 18.40 | 18.43 | -0.43% | |
| 19.31 | 19.38 | 18.41 | 18.51 | -4.09% | |
| 19.42 | 19.51 | 18.99 | 19.30 | -0.87% | |
| 19.58 | 19.58 | 19.04 | 19.47 | +0.15% | |
| 19.20 | 19.96 | 18.90 | 19.44 | +0.73% | |
| 20.82 | 20.91 | 19.23 | 19.30 | -8.18% | |
| 20.58 | 21.50 | 20.58 | 21.02 | +3.14% | |
| 20.23 | 20.67 | 19.55 | 20.38 | +1.54% | |
| 20.42 | 20.65 | 19.76 | 20.07 | -3.23% | |
| 21.22 | 21.44 | 20.60 | 20.74 | -2.86% | |
| 22.49 | 22.56 | 20.85 | 21.35 | -6.20% | |
| 21.19 | 22.84 | 20.89 | 22.76 | +6.50% | |
| 22.13 | 22.49 | 20.84 | 21.37 | -2.73% | |
| 20.86 | 22.09 | 20.80 | 21.97 | +5.07% | |
| 21.15 | 21.23 | 20.33 | 20.91 | -1.37% | |
| 20.76 | 21.26 | 20.38 | 21.20 | +1.78% | |
| 20.76 | 20.97 | 20.42 | 20.83 | +1.12% | |
| 21.34 | 21.34 | 20.47 | 20.60 | -2.23% | |
| 21.28 | 21.41 | 20.88 | 21.07 | -2.45% | |
| 21.25 | 21.67 | 21.04 | 21.60 | +1.65% | |
| 21.66 | 21.68 | 21.04 | 21.25 | -1.98% | |
| 20.77 | 22.00 | 20.77 | 21.68 | +4.58% | |
| 21.87 | 21.90 | 20.69 | 20.73 | -5.39% | |
| 21.69 | 22.20 | 21.60 | 21.91 | +2.77% | |
| 21.10 | 21.88 | 21.10 | 21.32 | +1.09% | |
| 21.28 | 21.63 | 20.78 | 21.09 | -2.59% | |
| 22.10 | 22.10 | 21.40 | 21.65 | -1.37% | |
| 21.25 | 22.80 | 21.16 | 21.95 | +3.29% | |
| 22.45 | 22.68 | 21.18 | 21.25 | -7.16% | |
| 21.50 | 22.93 | 21.19 | 22.89 | +5.44% | |
| 21.18 | 22.22 | 20.83 | 21.71 | +6.37% | |
| 20.04 | 21.26 | 19.77 | 20.41 | +1.90% | |
| 18.88 | 20.06 | 17.67 | 20.03 | +3.57% | |
| 17.46 | 19.62 | 17.12 | 19.34 | +5.80% | |
| 17.57 | 18.49 | 17.55 | 18.28 | -0.54% | |
| 18.87 | 19.17 | 17.84 | 18.38 | -1.29% | |
| 18.01 | 18.67 | 17.71 | 18.62 | +3.44% | |
| 17.85 | 18.09 | 17.44 | 18.00 | +0.67% | |
| 17.90 | 18.33 | 17.74 | 17.88 | -1.11% | |
| 17.27 | 18.32 | 17.27 | 18.08 | +2.20% | |
| 16.97 | 18.14 | 16.86 | 17.69 | +5.99% | |
| 17.58 | 17.81 | 16.67 | 16.69 | -4.90% | |
| 17.70 | 17.90 | 17.17 | 17.55 | -0.85% | |
| 18.50 | 18.53 | 17.63 | 17.70 | -4.43% | |
| 18.80 | 19.09 | 18.41 | 18.52 | -3.64% | |
| 19.02 | 19.54 | 18.61 | 19.22 | 0.00% | |
| 18.91 | 19.37 | 18.12 | 19.22 | +0.10% | |
| 19.35 | 19.72 | 18.94 | 19.20 | +0.26% | |
| 19.10 | 19.34 | 17.96 | 19.15 | -0.83% | |
| 20.64 | 21.18 | 18.67 | 19.31 | -9.00% | |
| 21.08 | 21.56 | 20.92 | 21.22 | +1.58% | |
| 20.13 | 21.00 | 19.63 | 20.89 | +5.77% | |
| 19.87 | 20.46 | 19.55 | 19.75 | -0.23% | |
| 20.75 | 20.96 | 19.72 | 19.80 | -5.87% | |
| 21.39 | 21.72 | 20.26 | 21.03 | -0.85% | |
| 20.70 | 21.88 | 20.21 | 21.21 | +0.86% | |
| 23.83 | 24.09 | 20.71 | 21.03 | -10.40% | |
| 22.93 | 24.20 | 22.90 | 23.47 | +3.94% | |
| 22.45 | 22.73 | 21.74 | 22.58 | 0.00% | |
| 22.77 | 23.46 | 21.99 | 22.58 | +0.09% | |
| 21.55 | 22.80 | 21.46 | 22.56 | +4.98% | |
| 20.60 | 21.51 | 20.24 | 21.49 | +3.07% | |
| 21.52 | 22.01 | 20.83 | 20.85 | +1.21% | |
| 21.26 | 21.50 | 19.92 | 20.60 | -2.18% | |
| 21.56 | 22.32 | 20.90 | 21.06 | -3.04% | |
| 21.00 | 21.89 | 20.70 | 21.72 | +3.87% | |
| 21.97 | 22.63 | 20.67 | 20.91 | -5.38% | |
| 23.22 | 23.37 | 21.91 | 22.10 | -4.82% | |
| 25.28 | 25.45 | 22.47 | 23.22 | -9.67% | |
| 27.51 | 27.53 | 25.19 | 25.71 | -7.17% | |
| 28.17 | 28.17 | 25.59 | 27.69 | -4.81% | |
| 28.63 | 29.45 | 28.35 | 29.09 | +1.08% | |
| 28.40 | 29.74 | 28.38 | 28.78 | +1.52% | |
| 27.73 | 29.41 | 27.72 | 28.35 | +1.87% | |
| 27.04 | 27.89 | 26.59 | 27.83 | +3.07% | |
| 26.88 | 27.48 | 26.41 | 27.00 | +2.54% | |
| 26.56 | 26.66 | 25.95 | 26.33 | -1.61% | |
| 27.77 | 27.80 | 26.25 | 26.76 | -3.95% | |
| 26.26 | 28.82 | 26.06 | 27.86 | +5.81% | |
| 27.13 | 27.37 | 26.31 | 26.33 | -3.20% | |
| 26.15 | 27.33 | 25.83 | 27.20 | +2.80% | |
| 27.45 | 27.45 | 26.07 | 26.46 | -3.61% | |
| 28.92 | 29.50 | 27.31 | 27.45 | -5.34% | |
| 28.94 | 29.62 | 28.66 | 29.00 | +0.24% | |
| 28.19 | 29.39 | 27.74 | 28.93 | +2.92% | |
| 25.69 | 28.14 | 25.39 | 28.11 | +8.49% | |
| 26.02 | 26.52 | 25.34 | 25.91 | -0.38% | |
| 26.10 | 26.77 | 24.85 | 26.01 | -0.42% | |
| 26.24 | 26.88 | 25.76 | 26.12 | -0.99% | |
| 26.07 | 26.76 | 25.41 | 26.38 | +2.65% | |
| 28.20 | 29.10 | 25.44 | 25.70 | -10.42% | |
| 26.50 | 28.78 | 26.45 | 28.69 | +8.47% | |
| 25.36 | 27.81 | 25.00 | 26.45 | +4.13% | |
| 25.50 | 25.61 | 24.48 | 25.40 | -0.16% | |
| 24.80 | 25.61 | 24.59 | 25.44 | +2.58% | |
| 25.03 | 25.42 | 24.26 | 24.80 | -1.51% | |
| 24.99 | 25.27 | 24.25 | 25.18 | +1.41% | |
| 24.63 | 25.26 | 24.48 | 24.83 | +0.81% | |
| 24.41 | 24.99 | 23.16 | 24.63 | +2.45% | |
| 24.08 | 26.13 | 21.70 | 24.04 | +10.73% | |
| 22.82 | 23.37 | 21.28 | 21.71 | -5.73% | |
| 24.21 | 24.45 | 22.52 | 23.03 | -4.40% | |
| 24.30 | 25.14 | 23.91 | 24.09 | -1.11% | |
| 24.30 | 24.62 | 23.33 | 24.36 | +0.50% | |
| 25.09 | 25.32 | 23.69 | 24.24 | -3.46% | |
| 24.97 | 25.78 | 24.73 | 25.11 | +1.41% | |
| 25.73 | 25.93 | 24.75 | 24.76 | -3.77% | |
| 24.97 | 25.97 | 24.80 | 25.73 | +2.35% | |
| 24.69 | 25.51 | 24.69 | 25.14 | +2.53% | |
| 25.87 | 26.01 | 24.42 | 24.52 | -4.48% | |
| 24.85 | 25.86 | 24.85 | 25.67 | +4.39% | |
| 23.70 | 24.85 | 23.54 | 24.59 | +4.82% | |
| 23.29 | 23.77 | 22.84 | 23.46 | +1.12% | |
| 23.52 | 23.80 | 22.81 | 23.20 | -0.30% | |
| 23.69 | 24.01 | 22.97 | 23.27 | -2.51% | |
| 24.20 | 25.00 | 23.83 | 23.87 | +2.93% | |
| 23.59 | 23.78 | 23.03 | 23.19 | -2.48% | |
| 25.15 | 25.61 | 23.76 | 23.78 | -5.33% | |
| 24.92 | 26.04 | 24.50 | 25.12 | -0.95% | |
| 25.10 | 26.39 | 25.03 | 25.36 | +1.40% | |
| 25.60 | 26.37 | 24.96 | 25.01 | -2.11% | |
| 25.96 | 26.16 | 24.64 | 25.55 | -3.07% | |
| 24.91 | 27.08 | 24.10 | 26.36 | +5.15% | |
| 24.85 | 25.81 | 24.65 | 25.07 | +0.52% | |
| 25.30 | 25.90 | 24.64 | 24.94 | -0.64% | |
| 25.79 | 25.94 | 25.07 | 25.10 | -3.54% | |
| 25.85 | 26.48 | 25.25 | 26.02 | +0.89% | |
| 25.96 | 26.24 | 25.09 | 25.79 | +0.43% | |
| 26.12 | 26.45 | 24.79 | 25.68 | -1.87% | |
| 26.87 | 27.14 | 25.96 | 26.17 | -4.35% | |
| 28.25 | 28.68 | 27.33 | 27.36 | -2.25% | |
| 27.13 | 28.19 | 26.97 | 27.99 | +3.17% | |
| 26.12 | 27.39 | 26.00 | 27.13 | +3.87% | |
| 27.18 | 27.37 | 25.90 | 26.12 | -6.04% | |
| 24.13 | 27.87 | 23.71 | 27.80 | +15.02% | |
| 26.87 | 27.00 | 23.99 | 24.17 | -4.32% | |
| 23.81 | 25.44 | 23.31 | 25.26 | +4.29% | |
| 24.06 | 24.71 | 22.77 | 24.22 | -4.46% | |
| 26.33 | 26.98 | 25.05 | 25.35 | -4.56% | |
| 26.48 | 27.08 | 26.11 | 26.56 | +1.14% | |
| 25.37 | 26.46 | 23.75 | 26.26 | +1.39% | |
| 22.16 | 25.95 | 21.85 | 25.90 | +14.15% | |
| 23.10 | 23.53 | 22.35 | 22.69 | -3.98% | |
| 19.61 | 24.10 | 19.35 | 23.63 | -15.12% | |
| 27.61 | 28.47 | 26.66 | 27.84 | +2.13% | |
| 27.29 | 28.32 | 26.80 | 27.26 | -0.37% | |
| 27.03 | 27.59 | 26.35 | 27.36 | +0.33% | |
| 26.61 | 27.38 | 26.23 | 27.27 | +1.91% | |
| 27.54 | 27.64 | 26.45 | 26.76 | -3.46% | |
| 28.03 | 28.12 | 27.57 | 27.72 | -1.42% | |
| 28.09 | 28.59 | 27.50 | 28.12 | +1.19% | |
| 27.97 | 28.86 | 27.56 | 27.79 | -1.07% | |
| 28.57 | 29.57 | 27.62 | 28.09 | -1.44% | |
| 29.97 | 29.97 | 27.87 | 28.50 | -4.84% | |
| 29.70 | 30.02 | 29.12 | 29.95 | +2.53% | |
| 28.14 | 29.43 | 26.93 | 29.21 | +1.64% | |
| 27.50 | 28.78 | 26.66 | 28.74 | +4.89% | |
| 29.15 | 29.56 | 27.23 | 27.40 | -5.29% | |
| 29.20 | 29.94 | 27.89 | 28.93 | -0.89% | |
| 29.14 | 29.74 | 28.20 | 29.19 | +0.17% | |
| 28.69 | 29.76 | 28.53 | 29.14 | +0.62% | |
| 28.96 | 29.95 | 28.59 | 28.96 | -0.55% | |
| 29.95 | 30.01 | 28.62 | 29.12 | -3.00% | |
| 30.83 | 31.02 | 29.83 | 30.02 | -2.47% | |
| 29.94 | 31.35 | 29.65 | 30.78 | +3.95% | |
| 29.04 | 29.93 | 28.76 | 29.61 | +1.65% | |
| 30.67 | 30.67 | 29.12 | 29.13 | -5.21% | |
| 31.19 | 32.05 | 30.55 | 30.73 | -0.71% | |
| 30.31 | 30.96 | 29.65 | 30.95 | +2.11% | |
| 30.00 | 31.26 | 29.77 | 30.31 | -0.23% | |
| 30.22 | 31.21 | 29.69 | 30.38 | -0.39% | |
| 31.19 | 31.71 | 30.31 | 30.50 | -2.77% | |
| 30.29 | 31.75 | 29.62 | 31.37 | +2.58% | |
| 31.74 | 31.94 | 30.21 | 30.58 | -2.39% | |
| 32.87 | 32.87 | 31.06 | 31.33 | -4.57% | |
| 34.56 | 35.12 | 31.86 | 32.83 | -4.79% | |
| 33.73 | 35.20 | 33.44 | 34.48 | +1.65% | |
| 34.63 | 34.67 | 33.68 | 33.92 | -2.28% | |
| 33.12 | 35.40 | 32.96 | 34.71 | +4.80% | |
| 31.40 | 33.27 | 31.40 | 33.12 | +7.67% | |
| 31.66 | 31.75 | 30.60 | 30.76 | -2.23% | |
| 31.38 | 31.57 | 31.00 | 31.46 | -0.22% | |
| 31.81 | 31.94 | 31.23 | 31.53 | -1.93% | |
| 32.45 | 32.94 | 31.90 | 32.15 | -0.80% | |
| 32.53 | 32.62 | 31.78 | 32.41 | -1.43% | |
| 32.83 | 33.28 | 32.29 | 32.88 | +0.49% | |
| 33.98 | 34.15 | 32.69 | 32.72 | -4.50% | |
| 32.06 | 34.88 | 32.00 | 34.26 | +6.86% | |
| 32.63 | 33.07 | 31.70 | 32.06 | -2.05% | |
| 34.30 | 34.50 | 32.38 | 32.73 | -3.11% | |
| 35.80 | 36.60 | 33.75 | 33.78 | -5.27% | |
| 36.17 | 36.20 | 34.58 | 35.66 | -1.22% | |
| 36.23 | 36.90 | 35.37 | 36.10 | +0.31% | |
| 37.11 | 37.12 | 35.82 | 35.99 | -0.11% | |
| 35.81 | 36.67 | 35.68 | 36.03 | +0.90% | |
| 34.81 | 35.85 | 34.74 | 35.71 | +2.03% | |
| 33.99 | 35.79 | 33.80 | 35.00 | +2.85% | |
| 33.62 | 35.10 | 33.27 | 34.03 | -5.10% | |
| 35.53 | 38.11 | 35.50 | 35.86 | +1.21% | |
| 33.44 | 36.04 | 33.01 | 35.43 | +6.78% | |
| 29.78 | 33.26 | 29.66 | 33.18 | +12.36% | |
| 30.38 | 30.81 | 29.04 | 29.53 | -2.89% | |
| 31.07 | 31.30 | 30.12 | 30.41 | -4.01% | |
| 31.78 | 31.81 | 31.21 | 31.68 | 0.00% | |
| 32.38 | 32.93 | 31.10 | 31.68 | -1.83% | |
| 30.39 | 32.78 | 30.03 | 32.27 | +7.53% | |
| 29.86 | 30.71 | 29.71 | 30.01 | +0.50% | |
| 28.02 | 30.65 | 27.80 | 29.86 | +7.06% | |
| 28.09 | 28.73 | 27.84 | 27.89 | -0.14% | |
| 28.30 | 28.54 | 27.84 | 27.93 | -1.65% | |
| 28.91 | 29.22 | 28.28 | 28.40 | -2.34% | |
| 29.31 | 29.66 | 28.80 | 29.08 | -2.05% | |
| 30.02 | 30.43 | 29.50 | 29.69 | -2.40% | |
| 30.60 | 31.15 | 30.32 | 30.42 | -1.14% | |
| 31.27 | 31.44 | 30.51 | 30.77 | -1.82% | |
| 31.01 | 31.79 | 30.91 | 31.34 | +1.29% | |
| 32.04 | 32.52 | 30.87 | 30.94 | -3.07% | |
| 30.63 | 31.96 | 29.78 | 31.92 | +1.98% | |
| 31.82 | 32.29 | 30.80 | 31.30 | -0.98% | |
| 32.73 | 35.50 | 31.14 | 31.61 | -9.74% | |
| 34.45 | 35.71 | 33.97 | 35.02 | +1.48% | |
| 34.00 | 34.97 | 33.38 | 34.51 | +1.41% | |
| 34.88 | 34.88 | 33.68 | 34.03 | -1.02% | |
| 35.87 | 36.29 | 34.36 | 34.38 | -4.31% | |
| 36.87 | 37.11 | 35.60 | 35.93 | -2.76% | |
| 36.15 | 37.28 | 35.75 | 36.95 | +1.65% | |
| 35.81 | 36.83 | 35.60 | 36.35 | +3.89% | |
| 34.98 | 36.49 | 34.78 | 34.99 | +1.07% | |
| 35.00 | 35.55 | 34.32 | 34.62 | -1.37% | |
| 35.24 | 36.72 | 34.75 | 35.10 | +1.42% | |
| 34.70 | 35.21 | 33.86 | 34.61 | -0.32% | |
| 33.43 | 35.26 | 33.17 | 34.72 | +5.31% | |
| 33.76 | 34.02 | 32.61 | 32.97 | -2.86% | |
| 34.36 | 35.14 | 33.60 | 33.94 | +0.53% | |
| 33.85 | 34.69 | 32.90 | 33.76 | -0.47% | |
| 32.47 | 34.76 | 32.11 | 33.92 | +2.79% | |
| 33.06 | 33.69 | 32.46 | 33.00 | +0.24% | |
| 35.26 | 35.64 | 32.55 | 32.92 | -5.48% | |
| 34.71 | 35.46 | 34.01 | 34.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRCT chart for longer ranges.