INTUITIVE SURGICAL Historical Stock Price

Below is the stock price history for Intuitive Surgical ISRG. Data is recorded each day for the historical open, high, low, close and volume. The Intuitive Surgical stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intuitive Surgical Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 418.00 426.99 418.00 421.86 51,761
2018-02-16 420.00 420.00 414.97 417.13 35,352
2018-02-15 414.00 417.68 410.00 417.30 31,348
2018-02-14 398.26 411.14 398.26 409.86 30,961
2018-02-13 397.99 402.64 394.32 402.09 26,180
2018-02-12 396.03 401.50 392.38 399.15 42,011
2018-02-09 385.53 395.38 380.19 395.38 88,254
2018-02-08 400.00 400.00 384.45 384.45 68,167
2018-02-07 405.24 410.26 399.99 401.45 43,895
2018-02-06 385.01 410.84 385.01 407.25 98,206
2018-02-05 410.68 416.68 400.06 400.92 50,517
2018-02-02 424.20 425.27 417.38 418.10 45,272
2018-02-01 430.67 432.38 423.70 425.17 27,055
2018-01-31 431.68 435.72 427.72 431.77 28,849
2018-01-30 425.14 432.00 425.14 428.94 54,475
2018-01-29 440.17 445.52 433.66 436.97 41,038
2018-01-26 442.01 442.01 421.35 439.72 76,525
2018-01-25 442.50 451.95 441.14 449.98 49,657
2018-01-24 441.55 441.57 432.67 437.86 34,747
2018-01-23 432.90 441.01 432.90 439.53 19,179
2018-01-22 432.46 434.66 428.04 433.61 24,709
2018-01-19 432.40 435.89 428.84 433.36 27,827
2018-01-18 432.175 434.24 426.80 431.41 32,804
2018-01-17 425.27 431.97 423.31 431.13 35,449
2018-01-16 422.25 426.00 417.90 420.73 37,823
2018-01-12 420.00 421.555 416.04 419.24 44,441
2018-01-11 420.71 423.31 417.19 421.41 43,775
2018-01-10 424.00 426.56 410.695 423.54 73,975
2018-01-09 396.00 403.78 395.54 398.36 56,766
2018-01-08 379.00 391.86 378.12 391.86 33,803

» More Intuitive Surgical Stock Price History

To see other companies like Intuitive Surgical (ISRG), view our stock market today for news, and other data.