Stockscreener 앱 받기
350.16
4.51%
-16.54
시간 외 거래:
350.95
0.79
+0.23%
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $362.5 | $347.5 | $15.01 | 3,193,376.0 | -4.51% |
| 2026-09-04 | $369.6 | $363.2 | $6.32 | 2,080,395.0 | -0.85% |
| 2026-09-03 | $379.0 | $365.4 | $13.57 | 1,704,149.0 | -0.55% |
| 2026-09-02 | $382.4 | $368.2 | $14.16 | 2,052,693.0 | +0.71% |
| 2026-09-01 | $375.4 | $366.4 | $9.05 | 1,837,687.0 | -2.02% |
| 2026-08-31 | $377.4 | $365.3 | $12.05 | 1,922,056.0 | +1.14% |
| 2026-08-28 | $373.4 | $366.7 | $6.66 | 1,801,261.0 | +1.51% |
| 2026-08-27 | $372.3 | $366.9 | $5.41 | 1,787,175.0 | -0.90% |
| 2026-08-26 | $372.4 | $366.7 | $5.64 | 1,662,690.0 | -0.38% |
| 2026-08-25 | $378.2 | $367.1 | $11.16 | 1,767,860.0 | -0.46% |
| 2026-08-24 | $384.1 | $373.5 | $10.58 | 1,517,090.0 | -1.38% |
| 2026-08-21 | $382.0 | $367.2 | $14.80 | 2,009,963.0 | +1.16% |
| 2026-08-20 | $399.0 | $372.6 | $26.39 | 3,832,314.0 | -5.84% |
| 2026-08-19 | $405.3 | $394.0 | $11.34 | 2,124,323.0 | +1.67% |
| 2026-08-18 | $399.9 | $390.8 | $9.03 | 2,364,178.0 | +0.22% |
| 2026-08-17 | $397.0 | $389.7 | $7.32 | 2,156,656.0 | -1.06% |
| 2026-08-14 | $402.5 | $394.1 | $8.40 | 1,977,872.0 | -1.68% |
| 2026-08-13 | $404.7 | $398.0 | $6.69 | 2,353,840.0 | +0.00% |
| 2026-08-12 | $405.0 | $397.2 | $7.81 | 3,140,750.0 | +0.01% |
| 2026-08-11 | $402.1 | $392.2 | $9.92 | 4,119,664.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $382.4 | $347.5 | $34.89 | 14,061,676.0 | -7.08% |
| 2026-08 | $405.3 | $361.0 | $44.36 | 53,509,965.0 | +6.66% |
| 2026-07 | $443.8 | $328.6 | $115.3 | 85,126,692.0 | -11.15% |
| 2026-06 | $430.9 | $396.7 | $34.17 | 54,619,347.0 | -6.35% |
| 2026-05 | $463.1 | $414.3 | $48.84 | 45,836,029.0 | -7.20% |
| 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% |
3.05%
자본화:
|
볼륨(24시간):