Intuitive Surgical Historical Data - ISRG

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Intuitive Surgical Inc ISRG NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
9.46 2.06% 467.72 450.00 473.965 450.00 458.26 20:00:00
more quote information »

ISRG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week462.63509.40450.00488.621,357,1105.091.1%
1 Month571.79576.7735360.50458.141,482,458-104.07-18.2%
3 Months587.51619.00360.50517.481,022,713-119.79-20.39%
6 Months528.00619.00360.50536.19774,745-60.28-11.42%
1 Year579.00619.00360.50525.19736,588-111.28-19.22%
3 Years85.0626619.0083.7005462.06678,978382.66449.85%
5 Years56.4744619.0049.6239371.75527,654411.25728.2%

ISRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 467.72 9.46 2.06% 450.00 473.965 448.90 884,652
Apr 01 2020 458.26 -36.95 -7.46% 460.26 485.62 450.27 1,504,130
Mar 31 2020 495.21 -9.01 -1.79% 498.83 509.40 492.27 1,112,625
Mar 30 2020 504.22 13.81 2.82% 490.00 506.88 484.30 917,513
Mar 27 2020 490.41 -11.06 -2.21% 478.75 506.40 476.681 1,608,491
Mar 26 2020 501.47 41.16 8.94% 462.63 504.60 458.00 1,642,789
Mar 25 2020 460.31 28.41 6.58% 433.30 483.98 425.07 1,698,674
Mar 24 2020 431.90 64.15 17.44% 398.19 433.635 384.21 1,876,190
Mar 23 2020 367.75 -26.44 -6.71% 382.00 393.01 360.50 1,574,875
Mar 20 2020 394.19 -14.01 -3.43% 416.84 434.41 391.29 1,415,420
Mar 19 2020 408.20 0.45 0.11% 401.26 433.89 371.00 1,565,368
Mar 18 2020 407.75 -17.73 -4.17% 398.00 408.36 368.06 2,199,818
Mar 17 2020 425.48 21.41 5.3% 412.99 429.04 370.00 1,914,280
Mar 16 2020 404.07 -66.91 -14.21% 416.32 447.51 402.2401 1,777,542
Mar 13 2020 470.98 13.45 2.94% 478.03 485.00 432.57 1,849,288
Mar 12 2020 457.53 -52.02 -10.21% 486.28 498.20 456.06 1,685,404
Mar 11 2020 509.55 -27.85 -5.18% 520.00 532.95 502.76 990,263
Mar 10 2020 537.40 26.74 5.24% 530.00 538.94 505.56 971,726
Mar 09 2020 510.66 -44.48 -8.01% 515.14 527.90 501.00 1,150,357
Mar 06 2020 555.14 -13.23 -2.33% 550.00 560.07 538.08 1,026,823
Mar 05 2020 568.37 -14.53 -2.49% 571.79 576.7735 560.5295 951,358
Mar 04 2020 582.90 24.63 4.41% 568.00 583.72 562.995 720,195
Mar 03 2020 558.27 -0.80 -0.14% 556.72 575.00 543.795 1,024,823
See More Historical Prices »
Your Recent History
NASDAQ
ISRG
Intuitive ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 03:44:09