UK markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.24-4.30 (-2.13%)
As of 11:35AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022198.27200.27196.59197.24197.24388,078
04 Oct 2022197.87202.80197.64201.54201.542,079,600
03 Oct 2022189.40195.17187.97193.36193.361,644,600
30 Sept 2022190.12194.46187.06187.44187.442,094,000
29 Sept 2022189.60191.25187.09189.06189.061,719,200
28 Sept 2022188.35193.63186.27192.40192.401,592,700
27 Sept 2022190.56191.50184.94186.38186.381,815,800
26 Sept 2022189.95192.46187.02187.93187.931,751,800
23 Sept 2022190.20191.14186.95190.52190.521,918,200
22 Sept 2022193.45194.45189.08191.08191.081,907,300
21 Sept 2022200.39203.52195.00195.04195.041,583,300
20 Sept 2022201.13201.17196.71199.55199.551,627,200
19 Sept 2022203.87204.32199.48202.21202.212,076,400
16 Sept 2022206.75207.43203.46206.28206.282,800,900
15 Sept 2022211.00215.49209.17209.62209.622,117,500
14 Sept 2022210.78212.98208.56210.78210.781,490,900
13 Sept 2022214.62216.73210.88211.40211.402,375,100
12 Sept 2022220.76223.41219.41222.02222.021,313,600
09 Sept 2022215.86221.89215.45221.32221.321,900,400
08 Sept 2022207.76217.39207.76214.78214.781,827,300
07 Sept 2022203.36211.37202.44210.87210.871,732,500
06 Sept 2022204.34205.38201.15202.30202.301,445,500
02 Sept 2022207.72209.37202.04203.67203.671,539,800
01 Sept 2022203.85206.44200.19206.11206.111,500,700
31 Aug 2022208.51210.48205.19205.74205.741,867,000
30 Aug 2022210.12211.75205.38206.50206.501,562,900
29 Aug 2022209.27211.68207.84208.90208.901,871,900
26 Aug 2022224.57225.38210.94211.09211.092,475,100
25 Aug 2022222.84225.12220.90225.02225.021,302,500
24 Aug 2022218.19222.60217.94220.47220.471,798,800
23 Aug 2022216.99218.52214.86216.81216.811,912,800
22 Aug 2022221.13222.51217.01218.54218.542,130,800
19 Aug 2022227.36227.95223.56224.78224.782,033,100
18 Aug 2022230.79231.34226.82229.59229.591,356,700
17 Aug 2022230.71232.47228.35229.71229.711,355,000
16 Aug 2022235.90236.95231.51233.71233.711,646,900
15 Aug 2022237.03239.64235.81238.26238.261,384,100
12 Aug 2022236.75238.57234.73238.37238.371,744,400
11 Aug 2022238.38242.56235.23236.02236.021,625,000
10 Aug 2022239.76240.79236.63237.85237.851,943,000
09 Aug 2022238.16238.68232.44232.88232.881,532,500
08 Aug 2022241.00245.36238.64239.13239.132,216,200
05 Aug 2022237.68241.68236.55240.32240.321,861,100
04 Aug 2022242.07242.92239.61242.46242.461,180,400
03 Aug 2022239.04243.31236.44242.18242.181,802,700
02 Aug 2022234.43244.99233.53238.48238.483,273,800
01 Aug 2022227.31231.50226.57228.54228.541,333,300
29 Jul 2022228.65230.95227.01230.17230.171,941,300
28 Jul 2022224.99231.26221.21230.54230.542,218,400
27 Jul 2022219.45226.57219.45225.34225.342,535,400
26 Jul 2022218.11219.92214.08216.79216.792,376,900
25 Jul 2022213.21221.80212.27219.17219.173,170,900
22 Jul 2022207.44217.49203.31211.85211.856,588,300
21 Jul 2022220.91225.44219.58224.75224.752,876,900
20 Jul 2022215.00221.09214.17219.22219.221,934,400
19 Jul 2022210.45214.62208.81214.44214.441,951,900
18 Jul 2022211.43213.66205.32206.26206.261,523,100
15 Jul 2022207.88211.17207.37210.92210.922,231,100
14 Jul 2022200.41204.51197.30204.31204.311,553,700
13 Jul 2022198.30204.29196.10202.06202.061,482,900
12 Jul 2022206.59209.14201.07202.13202.131,519,900
11 Jul 2022207.48208.14202.49205.72205.721,197,500
08 Jul 2022206.05211.22205.73208.81208.811,149,300
07 Jul 2022204.79209.37204.25208.71208.711,396,700
06 Jul 2022207.78209.48204.33205.35205.351,654,600
05 Jul 2022203.06207.32200.12206.75206.751,432,700
01 Jul 2022201.07206.33200.00206.10206.101,459,700
30 Jun 2022201.46203.38197.61200.71200.712,224,300
29 Jun 2022201.85203.85197.85202.59202.591,655,400
28 Jun 2022209.02211.47201.17201.99201.991,662,000
27 Jun 2022208.80209.88205.88207.94207.941,900,800
24 Jun 2022207.61209.85203.82209.67209.672,270,300
23 Jun 2022202.90206.93201.81204.50204.501,612,000
22 Jun 2022192.91203.70191.90200.62200.622,580,900
21 Jun 2022195.64197.65193.93194.32194.321,859,500
17 Jun 2022191.80195.50189.90192.08192.083,802,200
16 Jun 2022191.87193.05186.83190.71190.712,449,300
15 Jun 2022194.00200.15192.36196.13196.132,409,500
14 Jun 2022194.63195.33188.81191.10191.103,184,200
13 Jun 2022199.00200.24193.76194.97194.973,539,900
10 Jun 2022206.80208.00203.66205.27205.271,602,600
09 Jun 2022216.35216.97209.91209.95209.951,595,300
08 Jun 2022221.04222.82218.15218.60218.601,104,500
07 Jun 2022215.29222.57214.58221.95221.951,351,900
06 Jun 2022221.45222.84215.48216.43216.431,374,300
03 Jun 2022224.04224.51216.97217.79217.791,524,400
02 Jun 2022216.40227.34214.07227.21227.212,099,500
01 Jun 2022227.74230.00212.20216.39216.392,426,100
31 May 2022228.40230.00224.80227.64227.642,046,500
27 May 2022226.50229.89224.44229.16229.162,132,900
26 May 2022223.41226.06221.14223.30223.302,562,800
25 May 2022216.18224.26216.17222.58222.581,466,100
24 May 2022219.21219.69214.88218.39218.391,519,000
23 May 2022222.28222.99216.90221.61221.611,496,400
20 May 2022222.31223.27212.91219.07219.071,817,900
19 May 2022215.06221.17213.96218.14218.141,722,800
18 May 2022221.21223.40214.31215.35215.352,031,700
17 May 2022223.52226.29220.61225.18225.181,324,100
16 May 2022221.12223.30217.57219.53219.531,569,600
13 May 2022215.00224.68215.00223.69223.692,250,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...