Profound Medical Stock Price History
NASDAQ: PROFHealth CareMedical/Dental InstrumentsUSD
7.03+0.12 (+1.75%)
Market open · Delayed 15 min · as of Oct 9, 9:47 AM ET
PROF price history at a glance
The price history for Profound Medical (PROF) on this page begins on October 28, 2019, when the stock closed at $9.56; it most recently closed at $6.91 on October 5, 2026. The highest price in this record is $28.97, reached on February 8, 2021; the latest close is 76.1% below that peak. Across the 6 complete calendar years in the table, PROF finished higher in 1 and lower in 5. Its best year was 2020 (+99.6%) and its worst was 2021 (-45.4%).
Over roughly 7 years the share price changed -27.7%, a -4.6% compound annual price return (excluding dividends). In the last 12 months alone, PROF has gained 2.5%. 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 2019
- $28.97
- Date of high
- Feb 8, 2021
- Low since 2019
- $3.10
- Date of low
- Oct 24, 2022
- 52-week high
- $8.95
- 52-week low
- $4.80
- Last close
- $6.91
PROF returns
1 week
+18.12%
1 month
+1.47%
3 months
-5.73%
6 months
+7.30%
Year to date
-12.20%
1 year
+2.52%
3 years
-25.70%
5 years
-53.96%
PROF price return, excluding dividends.
PROF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.91 | -9.79% |
| 2025 | 7.66 | -1.67% |
| 2024 | 7.79 | -8.24% |
| 2023 | 8.49 | -22.04% |
| 2022 | 10.89 | -3.03% |
| 2021 | 11.23 | -45.38% |
| 2020 | 20.56 | +99.61% |
| 2019* | 10.30 | +7.80% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PROF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.50 | 6.92 | 6.04 | 6.91 | +21.65% | |
| 6.00 | 6.11 | 5.66 | 5.68 | -6.58% | |
| 6.10 | 6.34 | 6.01 | 6.08 | +0.83% | |
| 5.84 | 6.15 | 5.84 | 6.03 | +3.25% | |
| 5.89 | 6.00 | 5.79 | 5.84 | -0.17% | |
| 5.83 | 5.98 | 5.66 | 5.85 | +0.86% | |
| 5.71 | 5.91 | 5.65 | 5.80 | +1.40% | |
| 5.97 | 5.97 | 5.71 | 5.72 | -3.38% | |
| 5.67 | 5.95 | 5.61 | 5.92 | +2.78% | |
| 5.71 | 5.86 | 5.61 | 5.76 | +2.86% | |
| 5.69 | 5.83 | 5.60 | 5.60 | -2.35% | |
| 5.84 | 6.00 | 5.64 | 5.74 | -2.63% | |
| 6.19 | 6.19 | 5.86 | 5.89 | -3.44% | |
| 5.96 | 6.40 | 5.96 | 6.10 | +4.10% | |
| 5.85 | 6.04 | 5.75 | 5.86 | -0.51% | |
| 5.90 | 6.05 | 5.85 | 5.89 | +1.03% | |
| 5.71 | 5.85 | 5.66 | 5.83 | +2.64% | |
| 5.82 | 5.85 | 5.65 | 5.68 | -2.24% | |
| 5.94 | 5.97 | 5.78 | 5.81 | -2.68% | |
| 6.09 | 6.45 | 5.50 | 5.97 | +0.17% | |
| 6.73 | 6.80 | 5.91 | 5.96 | -12.35% | |
| 6.81 | 6.90 | 6.52 | 6.80 | -0.15% | |
| 6.83 | 6.90 | 6.75 | 6.81 | -1.16% | |
| 6.80 | 6.96 | 6.75 | 6.89 | +1.32% | |
| 6.90 | 6.92 | 6.80 | 6.80 | -0.29% | |
| 6.91 | 7.06 | 6.74 | 6.82 | +0.29% | |
| 6.78 | 6.94 | 6.73 | 6.80 | 0.00% | |
| 6.81 | 6.99 | 6.72 | 6.80 | -0.73% | |
| 6.86 | 6.94 | 6.82 | 6.85 | -1.58% | |
| 7.14 | 7.17 | 6.87 | 6.96 | -2.11% | |
| 6.86 | 7.41 | 6.83 | 7.11 | +4.41% | |
| 6.85 | 6.97 | 6.73 | 6.81 | +0.15% | |
| 6.81 | 7.08 | 6.80 | 6.80 | +0.15% | |
| 6.75 | 6.85 | 6.53 | 6.79 | +2.11% | |
| 7.09 | 7.09 | 6.57 | 6.65 | -6.07% | |
| 7.00 | 7.30 | 7.00 | 7.08 | +1.14% | |
| 6.87 | 7.16 | 6.78 | 7.00 | +6.87% | |
| 6.60 | 7.00 | 6.51 | 6.55 | -1.21% | |
| 6.65 | 6.80 | 6.55 | 6.63 | -0.60% | |
| 6.99 | 7.15 | 6.67 | 6.67 | -3.75% | |
| 7.04 | 7.04 | 6.79 | 6.93 | -0.72% | |
| 7.27 | 7.55 | 6.94 | 6.98 | -4.90% | |
| 7.52 | 7.52 | 7.15 | 7.34 | -0.94% | |
| 7.18 | 7.70 | 7.06 | 7.41 | -6.68% | |
| 7.92 | 8.12 | 7.64 | 7.94 | -0.63% | |
| 8.38 | 8.44 | 7.92 | 7.99 | -4.43% | |
| 8.15 | 8.50 | 7.93 | 8.36 | +1.46% | |
| 7.38 | 8.40 | 7.28 | 8.24 | +11.65% | |
| 7.28 | 7.44 | 7.09 | 7.38 | +1.79% | |
| 7.26 | 7.36 | 7.14 | 7.25 | +0.14% | |
| 7.25 | 7.50 | 7.04 | 7.24 | -0.14% | |
| 7.34 | 7.46 | 7.01 | 7.25 | -1.09% | |
| 7.14 | 7.78 | 7.07 | 7.33 | +0.96% | |
| 6.63 | 7.44 | 6.63 | 7.26 | +5.99% | |
| 6.87 | 6.96 | 6.76 | 6.85 | -2.00% | |
| 6.87 | 7.05 | 6.83 | 6.99 | +1.16% | |
| 6.86 | 6.94 | 6.75 | 6.91 | +1.47% | |
| 6.87 | 6.95 | 6.70 | 6.81 | -0.58% | |
| 6.70 | 6.97 | 6.64 | 6.85 | +1.03% | |
| 6.97 | 7.20 | 6.76 | 6.78 | -2.59% | |
| 7.16 | 7.21 | 6.86 | 6.96 | -1.97% | |
| 7.19 | 7.20 | 6.76 | 7.10 | -0.70% | |
| 7.05 | 7.22 | 6.95 | 7.15 | +1.56% | |
| 7.35 | 7.49 | 6.91 | 7.04 | -3.96% | |
| 7.48 | 7.88 | 7.27 | 7.33 | -2.91% | |
| 7.27 | 7.58 | 7.27 | 7.55 | +1.48% | |
| 7.49 | 7.50 | 7.06 | 7.44 | +0.95% | |
| 6.88 | 7.41 | 6.80 | 7.37 | +8.22% | |
| 6.83 | 6.90 | 6.75 | 6.81 | +0.89% | |
| 6.64 | 6.87 | 6.55 | 6.75 | +1.50% | |
| 6.59 | 6.77 | 6.54 | 6.65 | +0.91% | |
| 6.58 | 6.62 | 6.40 | 6.59 | +1.38% | |
| 6.30 | 6.58 | 6.30 | 6.50 | +2.04% | |
| 6.53 | 6.67 | 6.31 | 6.37 | -2.15% | |
| 6.55 | 6.80 | 6.50 | 6.51 | -0.15% | |
| 6.50 | 6.72 | 6.45 | 6.52 | -0.31% | |
| 6.91 | 6.91 | 6.52 | 6.54 | -4.80% | |
| 6.60 | 6.90 | 6.59 | 6.87 | +4.57% | |
| 6.74 | 6.97 | 6.55 | 6.57 | -2.38% | |
| 6.77 | 6.90 | 6.59 | 6.73 | +0.30% | |
| 6.69 | 6.98 | 6.66 | 6.71 | +1.28% | |
| 6.71 | 6.73 | 6.58 | 6.63 | -0.38% | |
| 6.80 | 6.80 | 6.53 | 6.65 | -0.89% | |
| 6.80 | 6.98 | 6.60 | 6.71 | -1.61% | |
| 6.58 | 6.87 | 6.52 | 6.82 | +3.81% | |
| 6.76 | 6.76 | 6.52 | 6.57 | -1.35% | |
| 6.81 | 7.00 | 6.62 | 6.66 | -1.91% | |
| 6.50 | 6.90 | 6.36 | 6.79 | +3.66% | |
| 6.50 | 6.61 | 6.42 | 6.55 | +1.08% | |
| 6.59 | 6.61 | 6.32 | 6.48 | -2.85% | |
| 6.69 | 6.85 | 6.63 | 6.67 | -2.06% | |
| 6.89 | 6.93 | 6.75 | 6.81 | -1.30% | |
| 6.85 | 6.98 | 6.82 | 6.90 | +0.44% | |
| 6.81 | 6.99 | 6.77 | 6.87 | +1.48% | |
| 6.83 | 6.99 | 6.71 | 6.77 | -0.88% | |
| 6.97 | 7.18 | 6.76 | 6.83 | -2.01% | |
| 6.90 | 7.04 | 6.84 | 6.97 | +0.72% | |
| 6.74 | 6.97 | 6.74 | 6.92 | +2.82% | |
| 6.84 | 7.00 | 6.58 | 6.73 | -2.32% | |
| 7.04 | 7.04 | 6.72 | 6.89 | -1.15% | |
| 7.24 | 7.24 | 6.86 | 6.97 | -3.19% | |
| 7.19 | 7.31 | 7.13 | 7.20 | +1.41% | |
| 7.04 | 7.27 | 7.04 | 7.10 | -0.56% | |
| 7.16 | 7.44 | 7.05 | 7.14 | -1.52% | |
| 6.91 | 7.53 | 6.86 | 7.25 | +5.84% | |
| 7.29 | 7.89 | 6.81 | 6.85 | -4.33% | |
| 7.14 | 7.35 | 7.10 | 7.16 | -0.83% | |
| 7.22 | 7.37 | 7.01 | 7.22 | -0.69% | |
| 6.77 | 7.32 | 6.61 | 7.27 | +8.51% | |
| 6.81 | 7.01 | 6.66 | 6.70 | -2.33% | |
| 6.82 | 7.10 | 6.70 | 6.86 | +2.39% | |
| 6.57 | 6.84 | 6.51 | 6.70 | +2.29% | |
| 6.76 | 6.76 | 6.50 | 6.55 | -2.24% | |
| 6.74 | 6.91 | 6.51 | 6.70 | -0.74% | |
| 6.96 | 7.01 | 6.69 | 6.75 | -3.43% | |
| 6.75 | 7.18 | 6.51 | 6.99 | +3.56% | |
| 6.91 | 6.91 | 6.72 | 6.75 | -2.03% | |
| 6.87 | 7.10 | 6.61 | 6.89 | +0.73% | |
| 7.19 | 7.20 | 6.82 | 6.84 | -4.34% | |
| 6.67 | 7.23 | 6.54 | 7.15 | +7.52% | |
| 6.68 | 6.80 | 6.49 | 6.65 | +0.45% | |
| 6.42 | 6.68 | 6.26 | 6.62 | +3.12% | |
| 6.16 | 6.48 | 6.16 | 6.42 | +2.56% | |
| 6.27 | 6.54 | 6.15 | 6.26 | -0.16% | |
| 5.84 | 6.29 | 5.84 | 6.27 | +5.38% | |
| 6.49 | 6.61 | 5.89 | 5.95 | -7.61% | |
| 6.44 | 6.55 | 6.33 | 6.44 | -0.77% | |
| 6.70 | 6.70 | 6.41 | 6.49 | +1.72% | |
| 6.53 | 6.53 | 6.31 | 6.38 | -2.74% | |
| 6.39 | 6.89 | 6.25 | 6.56 | +2.02% | |
| 6.33 | 6.58 | 6.26 | 6.43 | -1.53% | |
| 6.53 | 6.71 | 6.43 | 6.53 | +0.77% | |
| 6.11 | 6.50 | 5.92 | 6.48 | +8.91% | |
| 6.26 | 6.43 | 5.87 | 5.95 | -3.88% | |
| 6.19 | 6.44 | 5.94 | 6.19 | -1.75% | |
| 5.68 | 6.70 | 5.68 | 6.30 | +8.25% | |
| 5.24 | 5.95 | 5.19 | 5.82 | +13.01% | |
| 5.28 | 5.40 | 5.08 | 5.15 | -4.63% | |
| 5.17 | 5.42 | 5.04 | 5.40 | +6.72% | |
| 5.14 | 5.21 | 5.02 | 5.06 | -1.94% | |
| 5.37 | 5.37 | 5.13 | 5.16 | -5.67% | |
| 5.82 | 5.85 | 5.40 | 5.47 | -6.50% | |
| 5.77 | 5.96 | 5.71 | 5.85 | +2.45% | |
| 5.60 | 6.06 | 5.60 | 5.71 | +3.63% | |
| 5.65 | 6.05 | 5.37 | 5.51 | -0.72% | |
| 5.56 | 6.02 | 5.50 | 5.55 | -1.07% | |
| 5.41 | 5.62 | 5.24 | 5.61 | +3.70% | |
| 5.22 | 5.68 | 5.10 | 5.41 | +3.44% | |
| 5.41 | 5.70 | 4.80 | 5.23 | -1.51% | |
| 6.51 | 6.73 | 5.19 | 5.31 | -29.11% | |
| 7.37 | 7.59 | 7.11 | 7.49 | +0.13% | |
| 7.29 | 7.57 | 7.15 | 7.48 | +2.82% | |
| 7.23 | 7.43 | 7.05 | 7.28 | -2.48% | |
| 7.50 | 7.85 | 7.25 | 7.46 | -1.97% | |
| 7.72 | 7.99 | 7.55 | 7.61 | -2.12% | |
| 7.45 | 7.82 | 7.45 | 7.78 | +5.07% | |
| 7.11 | 7.53 | 7.06 | 7.40 | +3.50% | |
| 7.15 | 7.26 | 6.98 | 7.15 | 0.00% | |
| 6.96 | 7.17 | 6.78 | 7.15 | +2.73% | |
| 6.92 | 7.12 | 6.86 | 6.96 | -0.29% | |
| 7.00 | 7.09 | 6.80 | 6.98 | -0.57% | |
| 6.62 | 7.11 | 6.54 | 7.02 | +5.09% | |
| 6.56 | 6.77 | 6.32 | 6.68 | +1.21% | |
| 6.32 | 6.78 | 6.23 | 6.60 | +5.94% | |
| 6.46 | 6.46 | 6.00 | 6.23 | -3.26% | |
| 6.36 | 6.49 | 6.02 | 6.44 | +1.26% | |
| 6.51 | 6.82 | 6.33 | 6.36 | -2.15% | |
| 6.48 | 6.73 | 6.27 | 6.50 | +0.15% | |
| 6.35 | 6.83 | 6.31 | 6.49 | +2.69% | |
| 6.84 | 6.84 | 6.31 | 6.32 | -7.33% | |
| 7.07 | 7.12 | 6.62 | 6.82 | -3.40% | |
| 7.80 | 7.97 | 6.84 | 7.06 | -9.02% | |
| 7.47 | 8.03 | 7.37 | 7.76 | +3.47% | |
| 7.39 | 7.59 | 7.22 | 7.50 | +0.27% | |
| 7.58 | 7.59 | 7.28 | 7.48 | -1.32% | |
| 7.82 | 7.88 | 7.55 | 7.58 | -2.32% | |
| 7.75 | 8.15 | 7.57 | 7.76 | -0.51% | |
| 7.95 | 7.96 | 7.72 | 7.80 | -2.01% | |
| 7.71 | 8.13 | 7.40 | 7.96 | +2.98% | |
| 8.08 | 8.26 | 7.72 | 7.73 | -3.37% | |
| 7.94 | 8.06 | 7.59 | 8.00 | +1.52% | |
| 8.15 | 8.33 | 7.78 | 7.88 | -4.14% | |
| 8.39 | 8.60 | 8.18 | 8.22 | -1.44% | |
| 7.68 | 8.47 | 7.45 | 8.34 | +9.45% | |
| 8.39 | 8.55 | 7.55 | 7.62 | -9.07% | |
| 8.64 | 8.95 | 8.30 | 8.38 | -3.12% | |
| 8.46 | 8.77 | 8.12 | 8.65 | +2.49% | |
| 8.52 | 8.56 | 8.36 | 8.44 | -0.47% | |
| 8.21 | 8.62 | 7.96 | 8.48 | +3.29% | |
| 7.78 | 8.30 | 7.78 | 8.21 | +6.21% | |
| 7.63 | 7.90 | 7.51 | 7.73 | -0.51% | |
| 7.69 | 7.95 | 7.33 | 7.77 | +1.44% | |
| 7.90 | 7.99 | 7.45 | 7.66 | -2.67% | |
| 7.24 | 7.97 | 7.21 | 7.87 | +7.37% | |
| 7.28 | 7.45 | 7.14 | 7.33 | -0.14% | |
| 7.38 | 7.38 | 7.00 | 7.34 | -0.41% | |
| 7.50 | 7.50 | 7.29 | 7.37 | -1.86% | |
| 7.39 | 7.60 | 7.24 | 7.51 | +1.49% | |
| 7.34 | 7.56 | 7.02 | 7.40 | +0.82% | |
| 7.63 | 7.75 | 7.29 | 7.34 | -3.80% | |
| 7.45 | 7.70 | 7.22 | 7.63 | -2.93% | |
| 7.62 | 7.95 | 7.52 | 7.86 | +2.88% | |
| 7.43 | 7.65 | 7.38 | 7.64 | +1.19% | |
| 7.63 | 7.63 | 7.19 | 7.55 | -1.82% | |
| 7.33 | 7.91 | 7.28 | 7.69 | +4.91% | |
| 7.39 | 7.39 | 7.10 | 7.33 | -1.35% | |
| 7.28 | 7.53 | 7.20 | 7.43 | +2.62% | |
| 7.27 | 7.27 | 7.03 | 7.24 | +0.98% | |
| 6.85 | 7.25 | 6.76 | 7.17 | +5.75% | |
| 6.61 | 6.85 | 6.50 | 6.78 | +2.73% | |
| 6.61 | 6.79 | 6.50 | 6.60 | -2.22% | |
| 6.90 | 7.00 | 6.65 | 6.75 | -2.17% | |
| 6.24 | 7.04 | 6.20 | 6.90 | +10.14% | |
| 6.43 | 6.44 | 6.09 | 6.27 | -2.41% | |
| 6.42 | 6.58 | 6.25 | 6.42 | -2.73% | |
| 6.55 | 6.73 | 6.40 | 6.60 | +2.17% | |
| 6.56 | 6.60 | 6.31 | 6.46 | -0.62% | |
| 5.97 | 6.60 | 5.95 | 6.50 | +7.08% | |
| 5.93 | 6.40 | 5.81 | 6.07 | +1.00% | |
| 5.93 | 6.02 | 5.75 | 6.01 | +2.30% | |
| 6.06 | 6.22 | 5.74 | 5.88 | -3.21% | |
| 6.25 | 6.25 | 5.90 | 6.07 | -2.57% | |
| 6.46 | 6.49 | 6.10 | 6.23 | -3.56% | |
| 6.86 | 6.87 | 6.46 | 6.46 | -5.69% | |
| 5.99 | 6.99 | 5.99 | 6.85 | +7.87% | |
| 6.30 | 6.50 | 6.06 | 6.35 | -1.85% | |
| 6.66 | 6.66 | 6.05 | 6.47 | +0.70% | |
| 6.11 | 6.73 | 6.01 | 6.43 | +7.26% | |
| 5.84 | 6.40 | 5.84 | 5.99 | +0.17% | |
| 5.85 | 5.98 | 5.68 | 5.98 | +2.22% | |
| 5.82 | 5.95 | 5.64 | 5.85 | -0.17% | |
| 5.83 | 5.95 | 5.75 | 5.86 | -0.51% | |
| 5.93 | 6.03 | 5.80 | 5.89 | -1.17% | |
| 6.05 | 6.17 | 5.65 | 5.96 | -1.81% | |
| 6.18 | 6.20 | 5.94 | 6.07 | -0.82% | |
| 6.02 | 6.21 | 5.91 | 6.12 | -0.16% | |
| 6.18 | 6.28 | 5.77 | 6.13 | -1.13% | |
| 5.49 | 6.23 | 5.49 | 6.20 | +12.73% | |
| 5.47 | 5.55 | 5.37 | 5.50 | 0.00% | |
| 5.38 | 5.58 | 5.20 | 5.50 | +3.66% | |
| 5.60 | 5.60 | 5.30 | 5.31 | -2.10% | |
| 5.70 | 5.77 | 5.33 | 5.42 | -7.51% | |
| 5.83 | 5.88 | 5.57 | 5.86 | +1.38% | |
| 5.60 | 5.92 | 5.55 | 5.78 | +4.52% | |
| 5.54 | 5.66 | 5.34 | 5.53 | -0.54% | |
| 5.77 | 5.90 | 5.47 | 5.56 | -3.47% | |
| 5.89 | 5.90 | 5.60 | 5.76 | -1.20% | |
| 5.95 | 6.01 | 5.78 | 5.83 | -2.51% | |
| 5.91 | 6.22 | 5.88 | 5.98 | +1.87% | |
| 6.58 | 6.70 | 5.72 | 5.87 | -11.46% | |
| 6.81 | 7.17 | 6.47 | 6.63 | -1.63% | |
| 6.40 | 6.88 | 6.07 | 6.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PROF chart for longer ranges.