Quantcast
ISRG

Historical Stock Prices

$518.54
*  
4.90
0.95%
Get ISRG Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ISRG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 508.04 524.05 507.11 518.54 794,470
11/15/2018 497.1 514.4 485.48 513.64 766,252
11/14/2018 508 510.02 493.28 498.64 604,267
11/13/2018 506.5 517 500.04 503.44 592,015
11/12/2018 531.3 532.98 503.51 504 820,539
11/09/2018 534.67 535.6399 525 532.56 636,228
11/08/2018 542.35 544.99 536.31 540.02 534,184
11/07/2018 523.37 546.06 523.296 545.68 1,295,290
11/06/2018 506.65 520.49 506.01 519.69 760,613
11/05/2018 516.82 519.99 502.88 507.4 763,221
11/02/2018 520 529 510.59 516.22 649,790
11/01/2018 522.83 523.5 504.655 518.61 965,081
10/31/2018 513.86 526.33 508 521.18 1,613,951
10/30/2018 477.04 491.71 472.4683 490.82 1,093,721
10/29/2018 495.38 498 467.07 477.86 890,729
10/26/2018 482 494.05 475.44 486.89 1,135,266
10/25/2018 489.29 498.3 482.76 492.92 1,105,262
10/24/2018 505.75 509.7127 482.16 483.11 945,118
10/23/2018 498.92 509.05 485.45 506.93 1,368,595
10/22/2018 504.65 513.58 502.213 511.41 872,726
10/19/2018 538.86 539.98 502.38 504.26 2,129,433
10/18/2018 544.73 545.87 520.01 522.29 1,493,863
10/17/2018 544.03 548.105 538.399 542.91 772,371
10/16/2018 525.51 544.38 525.51 542.91 687,496
10/15/2018 529.07 529.07 517.44 519.29 702,438
10/12/2018 522.01 537.44 521.2 532.02 961,066
10/11/2018 509.5 520.2561 500 508.22 1,290,917
10/10/2018 534.99 537.5 511.28 512.21 1,134,171
10/09/2018 527.68 537.99 523.71 531.21 1,009,267
10/08/2018 546.43 548 513.16 526.47 1,316,090
10/05/2018 554.03 559.68 540.325 548.71 784,750
10/04/2018 561.47 562.21 551 554.44 768,213
10/03/2018 572.87 574.15 561.06 561.47 496,989
10/02/2018 574.4 575.65 565.275 571.48 775,691
10/01/2018 575.15 581.12 571.97 574.74 743,862
09/28/2018 570 574.44 569.1899 574 656,315
09/27/2018 570 572.215 568 569.69 465,056
09/26/2018 574 575.28 565.47 569.54 453,428
09/25/2018 569.27 575.41 566.27 574.19 408,709
09/24/2018 556.36 569.69 553.077 569.27 408,646
09/21/2018 562.27 564.87 556.47 556.77 988,657
09/20/2018 559.64 561.97 556.83 561.18 386,782
09/19/2018 561.65 562.56 552.63 556.47 484,738
09/18/2018 558.6 567.5 558.5126 564.82 470,343
09/17/2018 566.95 566.95 555.32 558.65 538,703
09/14/2018 560 572.96 559.7 568.36 840,818
09/13/2018 553.36 558.97 548.73 558.82 441,930
09/12/2018 549.43 550.77 540.9 549.56 342,911
09/11/2018 541.95 550.69 541.39 546.4 397,846
09/10/2018 540.32 545.245 539 541.88 403,280
09/07/2018 541.42 545.3 536.9 537.96 439,815
09/06/2018 538.64 548.24 534.29 541.86 652,662
09/05/2018 556.78 557.11 533.96 536.72 904,577
09/04/2018 559 560.49 552.35 556.03 547,308
08/31/2018 554.85 560.39 553.5 560 684,106
08/30/2018 551.91 558.46 549.01 555.17 591,893
08/29/2018 546.6 555.3 546.01 554.01 392,584
08/28/2018 546.25 550.21 540.76 544.91 361,896
08/27/2018 543.66 545.6 541 545.22 390,200
08/24/2018 539 542.13 538.13 541.52 391,762
08/23/2018 535.5 541.8795 534.45 537.21 378,665
08/22/2018 529 535.48 527.58 535 347,299
08/21/2018 526 534.83 526 529.05 438,915
08/20/2018 527.04 528.52 518.82 525.36 379,532
08/17/2018 523 527.33 516.17 524.92 533,508
08/16/2018 526.22 528.06 520.76 523.9 383,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio