Stockscreener 앱 받기
532.35
0.45%
2.93
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $536.1 | $522.9 | $13.11 | 1,037,203.0 | +0.45% |
| 2025-05-02 | $535.6 | $525.0 | $10.58 | 1,440,510.0 | +2.37% |
| 2025-05-01 | $524.4 | $512.7 | $11.77 | 1,671,152.0 | +0.27% |
| 2025-04-30 | $517.6 | $501.7 | $15.93 | 1,649,444.0 | +0.18% |
| 2025-04-29 | $516.8 | $507.5 | $9.27 | 1,320,855.0 | +0.17% |
| 2025-04-28 | $518.4 | $508.2 | $10.23 | 1,385,969.0 | -0.11% |
| 2025-04-25 | $515.4 | $505.8 | $9.61 | 2,009,196.0 | +1.27% |
| 2025-04-24 | $511.8 | $489.4 | $22.32 | 2,277,354.0 | +4.14% |
| 2025-04-23 | $517.3 | $485.1 | $32.22 | 3,766,028.0 | +1.92% |
| 2025-04-22 | $482.6 | $464.7 | $17.88 | 3,005,954.0 | +2.22% |
| 2025-04-21 | $478.9 | $463.1 | $15.85 | 2,646,990.0 | -2.99% |
| 2025-04-17 | $489.2 | $481.4 | $7.86 | 1,618,699.0 | +0.29% |
| 2025-04-16 | $492.0 | $477.6 | $14.42 | 1,767,646.0 | -1.42% |
| 2025-04-15 | $494.6 | $483.7 | $10.95 | 1,711,822.0 | -0.38% |
| 2025-04-14 | $506.1 | $487.2 | $18.94 | 1,517,679.0 | -0.70% |
| 2025-04-11 | $496.6 | $480.3 | $16.31 | 2,842,014.0 | +0.83% |
| 2025-04-10 | $510.6 | $472.0 | $38.58 | 4,045,818.0 | -6.39% |
| 2025-04-09 | $529.2 | $442.9 | $86.29 | 6,034,749.0 | +14.27% |
| 2025-04-08 | $487.6 | $450.9 | $36.68 | 2,610,511.0 | -1.29% |
| 2025-04-07 | $479.9 | $425.0 | $54.89 | 4,102,427.0 | +2.67% |
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 | $536.1 | $512.7 | $23.39 | 4,148,865.0 | +3.10% |
| 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% |
0.84%
0.41%
자본화:
|
볼륨(24시간):