TipRanks
Go Ultimate55% OFF

Intuitive Surgical (ISRG) Historical Prices

MX:ISRG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268,225.008,225.008,155.008,162.918,162.91-1.92%1400.36
Oct 29, 20268,323.138,518.148,285.008,323.138,323.13+0.00%00.00
Oct 28, 20268,323.138,518.147,719.008,323.138,323.13+0.00%00.00
Oct 27, 20268,338.408,338.408,323.138,323.138,323.13+0.06%260.07
Oct 26, 20268,336.008,336.008,318.008,318.008,318.00-1.67%2100.53
Oct 23, 20268,476.368,555.008,459.218,459.218,459.21+2.42%1,0902.58
Oct 22, 20268,260.008,260.008,245.008,259.008,259.00+2.60%790.19
Oct 21, 20267,800.008,050.007,800.008,050.008,050.00-0.06%670.16
Oct 20, 20268,050.008,055.008,030.008,055.008,055.00+1.07%420.10
Oct 19, 20268,002.008,002.007,970.007,970.007,970.00+1.05%1630.38
Oct 16, 20267,910.007,910.007,887.007,887.007,887.00+0.34%2570.60
Oct 15, 20267,860.007,860.007,860.007,860.007,860.00+1.42%170.04
Oct 14, 20267,750.007,750.007,750.007,750.007,750.00+0.00%1790.41
Oct 13, 20267,750.007,750.007,750.007,750.007,750.00-0.68%3240.75
Oct 12, 20267,803.007,803.007,803.007,803.007,803.00+3.23%710.16
Oct 09, 20267,559.008,033.197,559.007,559.007,559.00+0.00%00.00
Oct 08, 20267,530.007,559.007,530.007,559.007,559.00+1.40%1990.46
Oct 07, 20267,450.007,455.007,450.007,455.007,455.00+2.26%3720.87
Oct 06, 20267,400.007,400.007,290.007,290.007,290.00-0.50%210.05
Oct 05, 20267,330.007,330.007,326.507,326.507,326.50+1.69%820.19
Oct 02, 20267,205.007,205.007,199.007,205.007,205.00-2.64%2040.48
Oct 01, 20267,404.747,404.747,400.007,400.007,400.00+0.84%1130.26
Sep 30, 20267,338.107,338.107,338.107,338.107,338.10-0.37%1550.36
Sep 29, 20267,365.007,470.007,365.007,365.007,365.00+0.00%00.00
Sep 28, 20267,227.007,365.007,227.007,365.007,365.00+3.44%180.04
Sep 25, 20267,139.007,150.007,120.007,120.007,120.00+2.40%410.09
Sep 24, 20266,953.007,210.006,953.006,953.006,953.00+0.00%00.00
Sep 23, 20266,985.006,985.006,950.006,953.006,953.00+0.29%430.10
Sep 22, 20266,932.986,932.986,932.986,932.986,932.98+0.25%4,15711.26
Sep 21, 20266,865.006,916.006,865.006,916.006,916.00+2.08%240.06
Sep 18, 20266,755.006,775.006,755.006,775.006,775.00+2.47%1550.37
Sep 17, 20266,646.006,646.006,612.006,612.006,612.00+2.85%320.08
Sep 16, 20266,429.006,682.196,429.006,429.006,429.00+0.00%00.00
Sep 15, 20266,429.006,682.196,429.006,429.006,429.00+0.00%00.00
Sep 14, 20266,445.006,445.006,429.006,429.006,429.00+1.89%420.10
Sep 11, 20266,310.006,310.006,265.006,310.006,310.00+3.12%950.23
Sep 10, 20266,119.086,119.086,119.086,119.086,119.08+2.93%1720.41
Sep 09, 20265,945.005,945.005,945.005,945.005,945.00+0.51%4811.16
Sep 08, 20265,915.005,957.005,900.015,915.005,915.00-3.70%9162.29
Sep 07, 20266,142.006,170.006,142.006,142.006,142.00+0.00%00.00
Sep 04, 20266,158.506,158.506,142.006,142.006,142.00-1.65%950.24
Sep 03, 20266,245.006,245.006,245.006,245.006,245.00-0.90%2110.53
Sep 02, 20266,302.006,302.006,301.006,302.006,302.00-0.87%4201.07
Sep 01, 20266,357.106,451.196,210.006,357.106,357.10+0.00%00.00
Aug 31, 20266,357.106,385.006,305.006,357.106,357.10+0.83%3660.94
Aug 28, 20266,305.006,305.006,305.006,305.006,305.00+0.96%2090.54
Aug 27, 20266,245.007,350.006,210.006,245.006,245.00+0.00%00.00
Aug 26, 20266,262.006,262.006,245.006,245.006,245.00-0.72%2340.61
Aug 25, 20266,304.006,348.006,266.756,290.006,290.00-1.56%1,4163.74
Aug 24, 20266,390.006,390.006,390.006,390.006,390.00-0.56%3370.90