The closing price for Intuitive Surgical (ISRG) in 2017 was $121.65, on December 29, 2017. It was up 72.2% for the year. The latest price is $429.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $122.86 | $123.19 | $121.59 | $121.65 | 1,585,056 |
December 28 2017 | $122.72 | $123.24 | $122.23 | $122.96 | 1,141,950 |
December 27 2017 | $122.00 | $123.05 | $121.71 | $122.70 | 1,221,030 |
December 26 2017 | $120.63 | $122.95 | $120.01 | $121.94 | 1,326,399 |
December 22 2017 | $120.33 | $121.51 | $119.93 | $121.05 | 2,422,404 |
December 21 2017 | $122.70 | $122.83 | $120.36 | $120.44 | 2,252,856 |
December 20 2017 | $122.38 | $123.20 | $121.27 | $122.40 | 1,462,632 |
December 19 2017 | $123.83 | $125.10 | $122.15 | $122.45 | 2,197,086 |
December 18 2017 | $124.03 | $124.72 | $122.68 | $123.97 | 2,396,874 |
December 15 2017 | $121.38 | $124.44 | $120.41 | $123.29 | 4,419,302 |
December 14 2017 | $123.33 | $124.62 | $119.92 | $120.19 | 3,608,491 |
December 13 2017 | $123.50 | $124.36 | $122.84 | $123.69 | 3,210,033 |
December 12 2017 | $124.52 | $124.92 | $122.84 | $123.50 | 3,840,916 |
December 11 2017 | $126.11 | $126.57 | $123.86 | $124.52 | 3,964,630 |
December 08 2017 | $128.87 | $129.80 | $126.20 | $126.54 | 2,364,360 |
December 07 2017 | $127.24 | $128.31 | $126.23 | $127.93 | 2,300,004 |
December 06 2017 | $122.93 | $126.56 | $121.87 | $126.35 | 3,155,220 |
December 05 2017 | $123.23 | $125.85 | $121.87 | $123.17 | 5,592,987 |
December 04 2017 | $133.28 | $133.33 | $123.03 | $123.32 | 6,476,827 |
December 01 2017 | $132.87 | $134.00 | $129.42 | $132.22 | 4,129,318 |
November 30 2017 | $132.67 | $133.67 | $131.17 | $133.26 | 5,564,322 |
November 29 2017 | $134.12 | $134.86 | $130.34 | $131.43 | 3,082,311 |
November 28 2017 | $134.83 | $134.83 | $133.43 | $134.08 | 2,550,576 |
November 27 2017 | $133.00 | $135.02 | $133.00 | $134.57 | 2,341,059 |
November 24 2017 | $132.20 | $132.92 | $132.06 | $132.72 | 1,018,332 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
