Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
481.98
+3.79 (0.79%)
Aug 13, 2025, 2:58 PM - Market open
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 481.63 | 482.40 | 474.91 | 481.24 | - | 0.64% | 926,189 |
| Aug 12, 2025 | 473.57 | 479.47 | 473.00 | 478.19 | 478.19 | 1.34% | 1,529,677 |
| Aug 11, 2025 | 468.16 | 475.83 | 468.05 | 471.85 | 471.85 | 0.38% | 1,418,260 |
| Aug 8, 2025 | 470.74 | 474.08 | 469.11 | 470.08 | 470.08 | 0.06% | 1,446,184 |
| Aug 7, 2025 | 478.42 | 479.13 | 463.90 | 469.81 | 469.81 | -0.90% | 1,777,865 |
| Aug 6, 2025 | 477.04 | 480.99 | 473.26 | 474.06 | 474.06 | -0.62% | 2,191,659 |
| Aug 5, 2025 | 483.22 | 486.51 | 476.75 | 477.00 | 477.00 | -1.32% | 2,610,355 |
| Aug 4, 2025 | 486.75 | 490.00 | 478.82 | 483.36 | 483.36 | 0.05% | 2,493,666 |
| Aug 1, 2025 | 475.46 | 486.06 | 473.24 | 483.12 | 483.12 | 0.42% | 2,983,128 |
| Jul 31, 2025 | 497.24 | 498.97 | 479.60 | 481.09 | 481.09 | -3.88% | 2,602,193 |
| Jul 30, 2025 | 497.71 | 503.22 | 496.95 | 500.51 | 500.51 | 0.73% | 1,758,836 |
| Jul 29, 2025 | 497.25 | 502.42 | 496.17 | 496.87 | 496.87 | 0.59% | 1,831,283 |
| Jul 28, 2025 | 498.00 | 502.81 | 493.22 | 493.95 | 493.95 | -0.39% | 2,473,749 |
| Jul 25, 2025 | 492.48 | 497.50 | 490.76 | 495.86 | 495.86 | 1.48% | 1,871,408 |
| Jul 24, 2025 | 503.52 | 505.74 | 486.54 | 488.61 | 488.61 | -2.66% | 2,607,994 |
| Jul 23, 2025 | 522.50 | 530.35 | 491.86 | 501.95 | 501.95 | -1.77% | 4,659,926 |
| Jul 22, 2025 | 516.05 | 519.83 | 508.27 | 511.00 | 511.00 | -0.99% | 2,416,696 |
| Jul 21, 2025 | 518.19 | 523.09 | 514.96 | 516.12 | 516.12 | -0.48% | 1,639,663 |
| Jul 18, 2025 | 520.21 | 520.96 | 513.27 | 518.62 | 518.62 | 0.48% | 1,904,128 |
| Jul 17, 2025 | 510.83 | 517.67 | 509.25 | 516.16 | 516.16 | 0.69% | 2,003,463 |
| Jul 16, 2025 | 512.51 | 515.14 | 506.21 | 512.64 | 512.64 | 0.08% | 1,863,957 |
| Jul 15, 2025 | 519.21 | 521.28 | 510.84 | 512.23 | 512.23 | -0.82% | 1,674,283 |
| Jul 14, 2025 | 509.88 | 522.10 | 509.88 | 516.44 | 516.44 | 0.86% | 2,083,003 |
| Jul 11, 2025 | 522.87 | 522.87 | 508.13 | 512.06 | 512.06 | -2.66% | 2,951,555 |
| Jul 10, 2025 | 527.10 | 528.55 | 520.25 | 526.05 | 526.05 | -0.39% | 1,424,680 |
| Jul 9, 2025 | 529.82 | 530.71 | 523.16 | 528.13 | 528.13 | 0.16% | 1,381,024 |
| Jul 8, 2025 | 534.00 | 539.59 | 525.67 | 527.30 | 527.30 | -1.39% | 1,609,097 |
| Jul 7, 2025 | 543.23 | 544.88 | 532.88 | 534.71 | 534.71 | -1.79% | 1,191,788 |
| Jul 3, 2025 | 543.93 | 547.00 | 542.39 | 544.47 | 544.47 | 0.72% | 704,815 |
| Jul 2, 2025 | 535.34 | 550.70 | 535.34 | 540.60 | 540.60 | 0.49% | 1,487,572 |
| Jul 1, 2025 | 542.58 | 545.81 | 531.68 | 537.99 | 537.99 | -1.00% | 1,649,400 |
| Jun 30, 2025 | 534.42 | 544.50 | 534.42 | 543.41 | 543.41 | 1.82% | 1,584,282 |
| Jun 27, 2025 | 536.87 | 544.24 | 533.09 | 533.71 | 533.71 | -0.09% | 2,016,530 |
| Jun 26, 2025 | 527.01 | 539.63 | 525.84 | 534.19 | 534.19 | 2.41% | 1,966,309 |
| Jun 25, 2025 | 524.30 | 528.14 | 521.26 | 521.63 | 521.63 | -0.28% | 1,178,142 |
| Jun 24, 2025 | 518.81 | 523.97 | 510.78 | 523.08 | 523.08 | 1.55% | 1,593,846 |
| Jun 23, 2025 | 508.00 | 515.36 | 503.18 | 515.09 | 515.09 | 1.12% | 1,218,823 |
| Jun 20, 2025 | 514.70 | 515.01 | 508.76 | 509.36 | 509.36 | -0.03% | 2,829,911 |
| Jun 18, 2025 | 512.11 | 513.96 | 506.54 | 509.49 | 509.49 | -0.51% | 1,174,182 |
| Jun 17, 2025 | 515.81 | 517.72 | 508.99 | 512.11 | 512.11 | -1.34% | 1,506,320 |
| Jun 16, 2025 | 514.00 | 523.53 | 514.00 | 519.04 | 519.04 | 1.34% | 1,514,611 |
| Jun 13, 2025 | 503.29 | 518.17 | 500.29 | 512.18 | 512.18 | -0.16% | 2,183,018 |
| Jun 12, 2025 | 520.26 | 522.00 | 511.76 | 513.00 | 513.00 | -1.80% | 2,392,799 |
| Jun 11, 2025 | 529.14 | 529.34 | 521.50 | 522.41 | 522.41 | -1.36% | 1,676,780 |
| Jun 10, 2025 | 525.81 | 531.93 | 520.30 | 529.60 | 529.60 | 0.66% | 2,027,596 |
| Jun 9, 2025 | 531.50 | 531.59 | 498.17 | 526.15 | 526.15 | -5.55% | 4,806,226 |
| Jun 6, 2025 | 562.18 | 564.15 | 555.76 | 557.08 | 557.08 | -0.18% | 1,104,248 |
| Jun 5, 2025 | 560.70 | 563.94 | 557.21 | 558.06 | 558.06 | 0.02% | 1,243,772 |
| Jun 4, 2025 | 552.58 | 559.69 | 550.93 | 557.95 | 557.95 | 1.11% | 1,147,608 |
| Jun 3, 2025 | 550.68 | 555.13 | 548.02 | 551.85 | 551.85 | -0.26% | 1,714,425 |