The closing price for Intuitive Surgical (ISRG) between January 1, 2021 and December 31, 2021 was $359.30, on December 31, 2021. It was up 30.5% in that time. The latest price is $441.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $363.02 | $366.15 | $358.79 | $359.30 | 1,157,830 |
December 30 2021 | $366.09 | $367.65 | $362.81 | $363.30 | 754,463 |
December 29 2021 | $365.36 | $369.21 | $364.02 | $365.27 | 897,461 |
December 28 2021 | $364.58 | $366.72 | $362.03 | $364.54 | 931,177 |
December 27 2021 | $363.46 | $366.53 | $361.61 | $364.58 | 1,136,634 |
December 23 2021 | $360.65 | $365.67 | $357.33 | $363.94 | 1,022,667 |
December 22 2021 | $346.96 | $362.54 | $346.83 | $362.21 | 1,410,424 |
December 21 2021 | $333.45 | $348.77 | $332.64 | $348.09 | 1,699,511 |
December 20 2021 | $330.38 | $334.20 | $326.06 | $332.11 | 1,560,432 |
December 17 2021 | $332.40 | $343.10 | $332.40 | $337.40 | 2,633,728 |
December 16 2021 | $338.01 | $341.72 | $333.13 | $334.53 | 2,004,051 |
December 15 2021 | $330.35 | $334.90 | $323.79 | $331.66 | 2,192,067 |
December 14 2021 | $336.51 | $336.51 | $325.60 | $328.24 | 1,482,261 |
December 13 2021 | $344.74 | $345.77 | $339.63 | $340.36 | 1,530,487 |
December 10 2021 | $343.16 | $346.08 | $341.47 | $344.96 | 1,316,566 |
December 09 2021 | $339.73 | $345.98 | $338.77 | $340.34 | 1,296,697 |
December 08 2021 | $340.85 | $341.99 | $337.13 | $340.80 | 2,094,993 |
December 07 2021 | $329.91 | $342.62 | $329.50 | $340.49 | 2,138,399 |
December 06 2021 | $321.24 | $325.53 | $314.00 | $323.77 | 2,954,113 |
December 03 2021 | $329.20 | $329.99 | $313.69 | $321.63 | 2,485,166 |
December 02 2021 | $319.93 | $329.52 | $318.44 | $327.32 | 1,350,000 |
December 01 2021 | $328.61 | $330.13 | $319.65 | $319.93 | 1,673,336 |
November 30 2021 | $335.22 | $336.22 | $321.50 | $324.34 | 2,414,490 |
November 29 2021 | $332.81 | $339.67 | $328.20 | $334.74 | 1,763,680 |
November 26 2021 | $330.67 | $334.95 | $328.04 | $329.23 | 1,491,805 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
