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
2018-12-13 519.95 525.15 508.59 512.71 47,526
2018-12-12 522.89 525.97 516.35 516.35 44,039
2018-12-11 507.77 511.39 499.41 507.73 58,043
2018-12-10 492.90 500.04 482.63 498.14 67,635
2018-12-07 511.21 514.01 489.11 492.73 75,271
2018-12-06 500.66 517.91 498.45 517.91 72,620
2018-12-04 546.03 546.03 517.05 517.51 62,564
2018-12-03 540.82 547.83 537.47 546.33 56,256
2018-11-30 519.47 533.66 518.10 532.07 52,918
2018-11-29 514.96 521.73 511.77 521.45 40,781
2018-11-28 502.91 521.66 499.73 521.22 62,767
2018-11-27 496.28 499.84 493.74 497.03 38,289
2018-11-26 494.21 503.79 491.57 503.53 42,798
2018-11-23 489.79 492.89 489.06 489.70 14,061
2018-11-21 494.03 498.32 485.51 491.20 47,915
2018-11-20 467.07 491.74 467.07 485.72 71,697
2018-11-19 515.74 515.74 480.29 482.29 97,717
2018-11-16 509.85 523.225 509.85 518.12 48,639
2018-11-15 494.70 512.78 485.74 511.88 47,613
2018-11-14 507.27 508.70 493.45 500.09 34,667
2018-11-13 508.83 516.13 500.84 504.14 45,362
2018-11-12 532.49 532.49 504.51 505.00 65,027
2018-11-09 535.05 535.05 525.57 533.19 54,723
2018-11-08 542.17 544.44 538.34 540.24 43,744
2018-11-07 524.60 545.20 524.60 545.20 90,725
2018-11-06 506.69 519.99 506.69 519.21 39,207
2018-11-05 516.30 516.30 503.00 508.16 54,818
2018-11-02 523.04 523.04 511.04 516.79 48,139
2018-11-01 511.64 519.17 511.18 519.17 76,817
2018-10-31 519.18 525.84 515.01 522.41 106,496

» More Intuitive Surgical Stock Price History

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