Stockscreener 앱 받기
552.34
0.61%
-3.41
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $555.0 | $545.7 | $9.27 | 2,096,678.0 | -0.61% |
| 2025-05-29 | $559.8 | $551.4 | $8.40 | 1,137,741.0 | +0.60% |
| 2025-05-28 | $556.2 | $549.4 | $6.73 | 1,009,158.0 | +0.40% |
| 2025-05-27 | $553.2 | $547.1 | $6.07 | 1,243,615.0 | +1.97% |
| 2025-05-23 | $542.1 | $529.1 | $12.92 | 1,136,076.0 | -0.58% |
| 2025-05-22 | $546.0 | $540.8 | $5.25 | 1,127,895.0 | -0.80% |
| 2025-05-21 | $558.8 | $545.5 | $13.24 | 1,506,593.0 | -1.81% |
| 2025-05-20 | $558.0 | $553.0 | $5.00 | 1,233,132.0 | -0.80% |
| 2025-05-19 | $562.6 | $553.9 | $8.66 | 1,419,491.0 | -0.35% |
| 2025-05-16 | $563.9 | $555.6 | $8.32 | 1,414,483.0 | +0.59% |
| 2025-05-15 | $564.1 | $549.5 | $14.51 | 1,793,219.0 | -1.00% |
| 2025-05-14 | $566.8 | $560.3 | $6.51 | 1,377,817.0 | +0.35% |
| 2025-05-13 | $568.7 | $559.9 | $8.81 | 1,528,251.0 | +0.45% |
| 2025-05-12 | $561.6 | $547.7 | $13.94 | 2,035,867.0 | +4.64% |
| 2025-05-09 | $542.7 | $532.9 | $9.84 | 924,973.0 | -0.31% |
| 2025-05-08 | $546.6 | $538.0 | $8.55 | 1,468,645.0 | +0.37% |
| 2025-05-07 | $539.0 | $528.9 | $10.18 | 1,310,488.0 | +1.07% |
| 2025-05-06 | $533.6 | $523.6 | $9.97 | 1,121,020.0 | -0.26% |
| 2025-05-05 | $536.1 | $522.9 | $13.11 | 1,373,825.0 | +0.45% |
| 2025-05-02 | $535.6 | $525.0 | $10.58 | 1,440,510.0 | +2.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $568.7 | $512.7 | $56.02 | 31,467,307.0 | +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% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $340.5 | $304.5 | $35.99 | 30,280,953.0 | +8.53% |
| 2023-11 | $318.3 | $262.0 | $56.26 | 34,538,160.0 | +18.54% |
| 2023-10 | $301.1 | $254.8 | $46.22 | 52,354,283.0 | -10.29% |
| 2023-09 | $318.2 | $283.7 | $34.46 | 29,524,341.0 | -6.52% |
| 2023-08 | $324.5 | $282.5 | $42.02 | 37,527,645.0 | -3.61% |
| 2023-07 | $358.1 | $321.9 | $36.16 | 45,092,655.0 | -5.13% |
| 2023-06 | $344.1 | $304.8 | $39.29 | 30,038,996.0 | +11.08% |
| 2023-05 | $317.8 | $297.4 | $20.43 | 29,519,654.0 | +2.20% |
| 2023-04 | $304.8 | $250.0 | $54.83 | 36,675,886.0 | +17.91% |
| 2023-03 | $259.0 | $222.7 | $36.37 | 36,626,911.0 | +11.37% |
| 2023-02 | $261.9 | $228.7 | $33.21 | 28,738,298.0 | -6.63% |
| 2023-01 | $273.6 | $238.8 | $34.74 | 41,007,745.0 | -7.41% |
0.71%
0.19%
자본화:
|
볼륨(24시간):