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
2018-06-18 490.00 491.89 485.65 490.53 38,698
2018-06-15 494.12 494.72 490.25 490.53 37,861
2018-06-14 494.05 496.57 493.59 495.00 30,715
2018-06-13 495.95 495.95 488.16 490.84 34,808
2018-06-12 491.59 496.00 489.01 494.44 36,145
2018-06-11 484.91 494.24 484.48 491.17 48,707
2018-06-08 485.32 488.14 481.20 484.71 28,871
2018-06-07 490.86 491.00 476.83 485.66 64,607
2018-06-06 489.83 493.53 484.23 493.14 50,826
2018-06-05 476.92 492.46 476.92 492.28 112,200
2018-06-04 477.90 483.66 473.01 479.79 51,246
2018-06-01 461.66 479.69 461.66 478.95 66,138
2018-05-31 460.27 466.00 459.30 460.10 54,950
2018-05-30 458.31 465.11 455.55 459.84 52,545
2018-05-29 453.85 454.78 450.13 454.74 46,579
2018-05-25 460.34 460.34 453.08 456.27 26,476
2018-05-24 458.50 459.38 454.27 457.61 22,354
2018-05-23 452.16 459.19 452.16 458.37 31,433
2018-05-22 461.60 461.60 453.93 453.93 34,567
2018-05-21 464.40 466.47 459.96 463.45 38,340
2018-05-18 457.43 459.50 453.94 458.93 38,427
2018-05-17 460.01 461.07 456.28 457.78 35,398
2018-05-16 457.38 465.49 455.00 460.83 46,190
2018-05-15 461.92 461.92 454.16 456.53 70,321
2018-05-14 468.47 471.66 464.15 466.21 36,729
2018-05-11 468.03 472.09 465.05 468.10 37,493
2018-05-10 464.30 467.94 463.42 467.86 32,505
2018-05-09 463.84 465.60 459.20 462.62 52,076
2018-05-08 464.02 464.02 459.93 461.92 48,708
2018-05-07 462.44 467.82 462.44 465.00 33,882

» More Intuitive Surgical Stock Price History

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