Stockscreener 앱 받기
450.06
0.76%
-3.43
시간 외 거래:
450.01
-0.05
-0.01%
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $454.3 | $447.0 | $7.32 | 2,390,954.0 | -0.76% |
| 2026-05-07 | $462.4 | $452.0 | $10.40 | 1,533,160.0 | +0.39% |
| 2026-05-06 | $455.0 | $446.9 | $8.10 | 1,981,287.0 | +0.08% |
| 2026-05-05 | $458.3 | $442.0 | $16.28 | 2,704,994.0 | -0.21% |
| 2026-05-04 | $461.2 | $449.2 | $12.00 | 1,796,508.0 | -1.19% |
| 2026-05-01 | $463.1 | $456.4 | $6.78 | 1,459,695.0 | +0.04% |
| 2026-04-30 | $458.3 | $449.8 | $8.46 | 1,996,985.0 | +0.83% |
| 2026-04-29 | $463.5 | $449.6 | $13.91 | 2,055,219.0 | -2.75% |
| 2026-04-28 | $473.9 | $463.4 | $10.48 | 1,682,908.0 | -0.92% |
| 2026-04-27 | $486.8 | $469.2 | $17.57 | 2,025,415.0 | -2.33% |
| 2026-04-24 | $482.8 | $471.0 | $11.84 | 2,652,423.0 | +0.71% |
| 2026-04-23 | $489.9 | $477.2 | $12.67 | 2,885,018.0 | -0.99% |
| 2026-04-22 | $491.1 | $460.0 | $31.14 | 4,434,402.0 | +7.16% |
| 2026-04-21 | $471.1 | $451.3 | $19.79 | 3,261,608.0 | -3.07% |
| 2026-04-20 | $472.6 | $463.6 | $8.92 | 2,435,617.0 | -0.77% |
| 2026-04-17 | $474.3 | $463.0 | $11.26 | 2,696,526.0 | +2.43% |
| 2026-04-16 | $471.8 | $454.0 | $17.80 | 2,204,538.0 | -2.19% |
| 2026-04-15 | $474.0 | $465.8 | $8.20 | 1,933,328.0 | +0.24% |
| 2026-04-14 | $471.2 | $459.5 | $11.74 | 1,972,196.0 | +1.80% |
| 2026-04-13 | $459.2 | $448.2 | $11.08 | 1,690,135.0 | +1.85% |
Intuitive Surgical Inc 주식 (ISRG) 연도별 가격 이력
이 심층 분석에서는 Intuitive Surgical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intuitive Surgical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $463.1 | $442.0 | $21.16 | 14,257,552.0 | -1.65% |
| 2026-04 | $491.1 | $447.8 | $43.38 | 45,194,116.0 | -0.73% |
| 2026-03 | $505.4 | $448.4 | $57.04 | 37,143,554.0 | -8.44% |
| 2026-02 | $511.9 | $465.7 | $46.19 | 39,832,949.0 | -0.14% |
| 2026-01 | $603.9 | $501.4 | $102.5 | 41,483,562.0 | -10.97% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $583.5 | $537.7 | $45.76 | 30,557,265.0 | -0.15% |
| 2025-11 | $582.4 | $527.6 | $54.81 | 38,444,321.0 | +7.34% |
| 2025-10 | $552.5 | $427.8 | $124.7 | 58,719,335.0 | +19.46% |
| 2025-09 | $472.7 | $429.7 | $42.97 | 55,057,174.0 | -5.51% |
| 2025-08 | $490.0 | $461.2 | $28.75 | 39,570,352.0 | -1.62% |
| 2025-07 | $550.7 | $479.6 | $71.10 | 40,727,826.0 | -11.47% |
| 2025-06 | $564.1 | $498.2 | $65.98 | 35,901,121.0 | -1.62% |
| 2025-05 | $568.7 | $512.7 | $56.02 | 29,370,629.0 | +7.08% |
| 2025-04 | $529.2 | $425.0 | $104.2 | 54,164,881.0 | +4.15% |
| 2025-03 | $584.9 | $474.4 | $110.5 | 52,719,189.0 | -13.59% |
| 2025-02 | $609.1 | $556.2 | $52.88 | 26,159,680.0 | +0.22% |
| 2025-01 | $616.0 | $520.9 | $95.08 | 38,403,800.0 | +9.56% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $556.2 | $516.2 | $40.05 | 24,542,360.0 | -2.77% |
| 2024-11 | $552.0 | $502.0 | $49.99 | 23,158,298.0 | +7.57% |
| 2024-10 | $523.3 | $470.1 | $53.28 | 27,180,189.0 | +2.56% |
| 2024-09 | $496.2 | $466.0 | $30.18 | 23,931,769.0 | -0.28% |
| 2024-08 | $494.0 | $429.6 | $64.37 | 26,855,220.0 | +10.80% |
| 2024-07 | $468.8 | $413.8 | $54.96 | 37,274,179.0 | -0.05% |
| 2024-06 | $447.1 | $397.5 | $49.64 | 26,810,846.0 | +10.63% |
| 2024-05 | $412.3 | $367.4 | $44.91 | 23,372,500.0 | +8.50% |
| 2024-04 | $399.6 | $364.2 | $35.47 | 33,713,577.0 | -7.13% |
| 2024-03 | $403.8 | $376.6 | $27.16 | 31,987,009.0 | +3.50% |
| 2024-02 | $392.0 | $371.0 | $21.00 | 27,451,757.0 | +1.95% |
| 2024-01 | $384.0 | $320.3 | $63.74 | 42,347,016.0 | +12.11% |
2.50%
1.21%
자본화:
|
볼륨(24시간):