tiprankstipranks
Trending News
More News >
Intuitive Surgical (ISRG)
NASDAQ:ISRG
US Market
Advertisement

Intuitive Surgical (ISRG) Historical Prices

Compare
8,086 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 25, 2025
475.25
477.87
467.80
468.44
468.44
-1.62%
1,662,340
0.89
Aug 22, 2025
473.00
478.97
469.85
476.16
476.16
+1.34%
2,024,173
1.10
Aug 21, 2025
478.22
479.32
461.25
469.88
469.88
-2.20%
2,465,614
1.35
Aug 20, 2025
479.39
483.64
478.08
480.45
480.45
+0.26%
1,409,563
0.77
Aug 19, 2025
480.99
485.53
476.80
479.20
479.20
-0.43%
1,884,868
1.03
Aug 18, 2025
480.84
487.20
479.66
481.28
481.28
+0.21%
1,640,809
0.90
Aug 15, 2025
480.02
482.04
476.50
480.26
480.26
+0.67%
1,436,548
0.79
Aug 14, 2025
482.50
483.60
473.79
477.08
477.08
-1.09%
1,894,945
1.04
Aug 13, 2025
481.63
482.69
474.91
482.35
482.35
+0.87%
1,740,620
0.96
Aug 12, 2025
473.57
479.46
473.00
478.19
478.19
+1.34%
1,529,677
0.84
Aug 11, 2025
468.16
475.83
468.05
471.85
471.85
+0.38%
1,418,260
0.78
Aug 08, 2025
470.74
474.08
469.11
470.08
470.08
+0.06%
1,446,184
0.80
Aug 07, 2025
478.42
479.13
463.90
469.81
469.81
-0.90%
1,777,865
0.98
Aug 06, 2025
477.04
480.99
473.26
474.06
474.06
-0.62%
2,191,659
1.22
Aug 05, 2025
483.22
486.51
476.75
477.00
477.00
-1.32%
2,610,355
1.47
Aug 04, 2025
486.75
490.00
478.82
483.36
483.36
+0.05%
2,493,666
1.42
Aug 01, 2025
475.46
486.06
473.24
483.12
483.12
+0.42%
2,983,128
1.72
Jul 31, 2025
497.24
498.97
479.60
481.09
481.09
-3.88%
2,602,193
1.51
Jul 30, 2025
497.71
503.22
496.95
500.51
500.51
+0.73%
1,758,836
1.03
Jul 29, 2025
497.25
502.42
496.17
496.87
496.87
+0.59%
1,831,283
1.07
Jul 28, 2025
498.00
502.81
493.22
493.95
493.95
-0.39%
2,473,749
1.46
Jul 25, 2025
492.48
497.50
490.76
495.86
495.86
+1.48%
1,871,408
1.10
Jul 24, 2025
503.52
505.74
486.54
488.61
488.61
-2.66%
2,607,994
1.51
Jul 23, 2025
522.50
530.35
491.86
501.95
501.95
-1.77%
4,659,926
2.75
Jul 22, 2025
516.05
519.83
508.27
511.00
511.00
-0.99%
2,416,696
1.42
Jul 21, 2025
518.19
523.09
514.96
516.12
516.12
-0.48%
1,639,663
0.96
Jul 18, 2025
520.21
520.96
513.27
518.62
518.62
+0.48%
1,904,128
1.12
Jul 17, 2025
510.83
517.67
509.25
516.16
516.16
+0.69%
2,003,463
1.18
Jul 16, 2025
512.51
515.14
506.21
512.64
512.64
+0.08%
1,863,957
1.10
Jul 15, 2025
519.21
521.28
510.84
512.23
512.23
-0.82%
1,674,283
0.98
Jul 14, 2025
509.88
522.10
509.88
516.44
516.44
+0.86%
2,083,003
1.20
Jul 11, 2025
522.87
522.87
508.13
512.06
512.06
-2.66%
2,951,555
1.65
Jul 10, 2025
527.10
528.55
520.25
526.05
526.05
-0.39%
1,424,680
0.78
Jul 09, 2025
529.82
530.71
523.16
528.13
528.13
+0.16%
1,381,024
0.74
Jul 08, 2025
534.00
539.59
525.67
527.30
527.30
-1.39%
1,609,097
0.85
Jul 07, 2025
543.23
544.88
532.88
534.71
534.71
-1.79%
1,191,788
0.62
Jul 03, 2025
543.93
547.00
542.39
544.47
544.47
+0.72%
704,815
0.36
Jul 02, 2025
535.34
550.70
535.34
540.60
540.60
+0.49%
1,487,572
0.77
Jul 01, 2025
542.58
545.81
531.68
537.99
537.99
-1.00%
1,649,400
0.85
Jun 30, 2025
534.42
544.50
534.42
543.41
543.41
+1.82%
1,584,282
0.81
Jun 27, 2025
536.87
544.24
533.09
533.71
533.71
-0.09%
2,016,530
1.04
Jun 26, 2025
527.01
539.63
525.84
534.19
534.19
+2.41%
1,962,985
1.01
Jun 25, 2025
524.30
528.14
521.26
521.63
521.63
-0.28%
1,177,764
0.60
Jun 24, 2025
518.81
523.97
510.78
523.08
523.08
+1.55%
1,593,536
0.81
Jun 23, 2025
508.00
515.36
503.18
515.09
515.09
+1.12%
1,217,334
0.61
Jun 20, 2025
514.70
515.01
508.76
509.36
509.36
-0.03%
2,829,911
1.42
Jun 18, 2025
512.11
513.96
506.54
509.49
509.49
-0.51%
1,174,182
0.58
Jun 17, 2025
515.81
517.72
508.99
512.11
512.11
-1.34%
1,506,320
0.75
Jun 16, 2025
514.00
523.53
514.00
519.04
519.04
+1.34%
1,514,611
0.74
Jun 13, 2025
503.29
518.17
500.29
512.18
512.18
-0.16%
2,183,018
1.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis