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
2018-09-19 561.91 561.91 553.57 556.53 32,952
2018-09-18 560.95 567.45 560.95 564.56 29,771
2018-09-17 566.21 566.32 555.63 557.40 28,176
2018-09-14 560.19 572.44 560.19 568.59 46,936
2018-09-13 555.90 558.42 549.09 558.35 23,191
2018-09-12 547.51 549.95 542.00 549.95 20,431
2018-09-11 542.31 550.46 541.69 546.26 24,737
2018-09-10 542.78 544.95 539.31 542.20 25,317
2018-09-07 541.86 544.93 537.54 537.76 22,486
2018-09-06 543.73 543.80 535.27 541.98 33,294
2018-09-05 554.48 554.48 534.90 536.98 53,615
2018-09-04 558.94 559.35 553.85 555.45 33,012
2018-08-31 555.68 560.08 555.23 559.08 19,500
2018-08-30 552.08 558.30 549.64 554.30 26,456
2018-08-29 547.46 555.29 547.07 553.80 15,264
2018-08-28 547.27 549.19 541.24 544.13 21,152
2018-08-27 545.21 545.42 541.36 544.94 20,532
2018-08-24 540.82 541.86 538.09 540.73 18,980
2018-08-23 536.62 541.58 535.09 537.26 18,432
2018-08-22 529.00 535.23 528.80 535.06 16,963
2018-08-21 527.43 533.815 527.39 529.49 20,104
2018-08-20 527.19 527.19 519.25 526.20 22,469
2018-08-17 522.51 527.12 516.21 525.61 39,079
2018-08-16 527.04 527.50 521.18 523.06 18,737
2018-08-15 526.75 529.38 519.29 522.88 24,255
2018-08-14 523.13 529.885 523.13 528.68 25,640
2018-08-13 522.51 529.31 520.46 520.46 19,520
2018-08-10 522.41 527.08 519.01 521.30 19,426
2018-08-09 521.74 528.43 521.71 522.51 17,900
2018-08-08 519.87 521.51 516.70 519.34 18,081

» More Intuitive Surgical Stock Price History

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