The highest closing price for Intuitive Surgical (ISRG) last month was $521.15, on October 18. It was up 2.3% for the month. The latest price is $547.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $510.01 | $511.06 | $500.67 | $503.84 | 1,468,858 |
October 30 2024 | $516.56 | $516.99 | $508.01 | $513.77 | 1,113,145 |
October 29 2024 | $506.52 | $517.50 | $504.35 | $516.31 | 1,065,041 |
October 28 2024 | $513.66 | $514.33 | $508.28 | $510.88 | 842,909 |
October 25 2024 | $514.00 | $516.89 | $510.46 | $511.27 | 982,549 |
October 24 2024 | $510.79 | $515.31 | $509.78 | $511.63 | 755,449 |
October 23 2024 | $513.89 | $516.00 | $507.28 | $512.58 | 1,119,984 |
October 22 2024 | $515.00 | $519.18 | $511.81 | $517.50 | 1,341,519 |
October 21 2024 | $519.04 | $522.67 | $514.55 | $518.86 | 1,309,589 |
October 18 2024 | $496.00 | $523.34 | $495.00 | $521.15 | 4,059,157 |
October 17 2024 | $481.06 | $481.06 | $472.12 | $473.73 | 1,959,034 |
October 16 2024 | $478.11 | $479.52 | $473.51 | $476.59 | 1,037,657 |
October 15 2024 | $488.00 | $489.63 | $476.68 | $478.47 | 1,313,339 |
October 14 2024 | $487.04 | $488.63 | $483.97 | $487.61 | 883,621 |
October 11 2024 | $486.00 | $487.58 | $483.12 | $484.78 | 1,170,154 |
October 10 2024 | $486.23 | $488.26 | $483.20 | $483.84 | 942,178 |
October 09 2024 | $480.60 | $490.58 | $478.49 | $490.38 | 1,061,187 |
October 08 2024 | $473.79 | $482.88 | $473.79 | $480.79 | 1,040,425 |
October 07 2024 | $476.86 | $479.31 | $470.06 | $471.23 | 1,175,190 |
October 04 2024 | $484.45 | $484.45 | $476.60 | $481.95 | 903,893 |
October 03 2024 | $484.42 | $486.00 | $478.56 | $479.63 | 764,687 |
October 02 2024 | $482.72 | $489.71 | $478.62 | $486.62 | 740,933 |
October 01 2024 | $492.50 | $496.48 | $481.71 | $484.76 | 1,181,142 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
