Intuitive Surgical Inc (ISRG) Historical Prices & Data

Intuitive Surgical Inc
ISRG
(Nasdaq - US)
Closed
550.64
+8.82 (+1.63%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:550.63-0.01 (-0.00%)
Open
543.93
High
551.78
Low
540.28

Intuitive Surgical Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	551.78	540.36	544.85	550.62	1.06%
Nov 20, 2024	542.37	533.83	538.78	541.82	0.56%
Nov 19, 2024	540.08	526.01	527.57	538.82	2.13%
Nov 18, 2024	537.53	526.61	527.36	531.64	0.81%
Nov 15, 2024	536.98	526.71	533.21	527.61	-1.05%
Nov 14, 2024	544.38	537.13	537.36	537.80	0.08%
Nov 13, 2024	540.02	534.04	535.43	536.69	0.24%
Nov 12, 2024	538.90	531.69	534.00	537.07	0.57%
Nov 11, 2024	542.59	534.57	539.89	535.75	-0.77%
Nov 8, 2024	538.49	524.00	525.50	536.45	2.08%
Nov 7, 2024	524.83	515.58	516.00	524.28	1.60%
Nov 6, 2024	525.00	506.80	523.13	515.55	-1.45%
Nov 5, 2024	518.25	506.33	506.33	515.17	1.75%
Nov 4, 2024	511.20	503.85	504.32	507.42	0.61%
Nov 1, 2024	510.81	502.01	502.02	506.34	0.86%
Oct 31, 2024	511.06	500.67	510.01	503.84	-1.21%
Oct 30, 2024	516.99	508.01	516.56	513.77	-0.54%
Oct 29, 2024	517.50	504.35	506.52	516.31	1.93%
Oct 28, 2024	514.33	508.28	513.66	510.88	-0.54%
Oct 25, 2024	516.89	510.46	514.00	511.27	-0.53%
Oct 24, 2024	515.31	509.78	510.79	511.63	0.16%
Oct 23, 2024	516.00	507.28	513.89	512.58	-0.25%
Oct 22, 2024	519.18	511.81	515.00	517.50	0.49%

Highest:551.78

Lowest:500.67

Average:523.51

Difference:35.62

% Change:6.92%

Data Vendor: Xignite Logo

Stocks