UK markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.53-4.16 (-1.86%)
At close: 04:00PM EDT
219.80 +0.27 (+0.12%)
After hours: 06:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022221.12223.00217.70219.53219.531,311,959
13 May 2022215.00224.68215.00223.69223.692,250,300
12 May 2022208.08214.06207.24211.69211.692,035,900
11 May 2022210.74217.89208.48210.87210.872,690,200
10 May 2022214.70217.31206.60211.39211.392,253,000
09 May 2022221.55221.55207.18208.71208.713,754,700
06 May 2022232.07232.27221.07224.85224.853,013,800
05 May 2022242.93244.67231.13233.98233.983,058,200
04 May 2022236.99246.99233.82246.31246.312,135,700
03 May 2022239.50242.00236.14238.11238.111,648,000
02 May 2022239.99242.24234.15240.66240.662,421,200
29 Apr 2022241.45246.30238.50239.30239.302,913,500
28 Apr 2022236.29244.59235.95243.26243.263,142,500
27 Apr 2022244.44247.93235.07235.35235.353,849,100
26 Apr 2022253.04255.64244.44244.52244.522,484,400
25 Apr 2022250.29259.72250.29255.12255.123,253,900
22 Apr 2022275.00276.32251.52252.34252.346,845,300
21 Apr 2022303.32308.00293.81294.57294.572,496,800
20 Apr 2022297.08307.37294.93302.90302.902,161,000
19 Apr 2022278.50295.69278.04294.86294.862,660,000
18 Apr 2022278.99280.28273.41276.35276.351,127,100
14 Apr 2022286.10287.15278.95279.70279.701,582,500
13 Apr 2022279.17286.25278.60285.22285.221,133,500
12 Apr 2022281.06286.40276.19277.85277.851,138,800
11 Apr 2022286.28286.68278.47278.96278.961,391,300
08 Apr 2022290.04293.00287.08289.86289.86959,800
07 Apr 2022286.38293.56286.12291.82291.821,329,400
06 Apr 2022290.95291.77283.25288.67288.671,939,600
05 Apr 2022301.99303.80293.34295.92295.921,488,800
04 Apr 2022306.50308.97301.09302.25302.251,561,100
01 Apr 2022304.00306.07301.20305.54305.541,470,400
31 Mar 2022305.08307.85301.59301.68301.682,733,600
30 Mar 2022301.68306.59299.52304.44304.441,914,800
29 Mar 2022298.35302.51298.35302.00302.001,618,900
28 Mar 2022286.04295.46285.32294.95294.951,963,600
25 Mar 2022285.09286.94282.28286.87286.871,435,100
24 Mar 2022276.82281.19273.65281.08281.081,513,300
23 Mar 2022284.52284.52274.52275.20275.201,639,600
22 Mar 2022283.11287.91281.74286.44286.441,529,300
21 Mar 2022287.66290.09279.51283.28283.281,646,000
18 Mar 2022283.31291.20278.56290.11290.113,152,700
17 Mar 2022277.74283.50276.53282.95282.951,799,900
16 Mar 2022273.55279.77268.71277.85277.852,429,800
15 Mar 2022267.65270.84265.00270.00270.003,024,600
14 Mar 2022272.34277.81262.53263.80263.802,722,100
11 Mar 2022278.25281.75273.46273.69273.691,841,900
10 Mar 2022272.89276.72271.00275.72275.721,331,100
09 Mar 2022277.45279.80272.74278.82278.822,080,700
08 Mar 2022286.66288.98268.92269.32269.323,452,100
07 Mar 2022300.50304.68291.61292.69292.692,866,200
04 Mar 2022296.71303.00294.72302.28302.281,995,700
03 Mar 2022301.22304.28298.41299.82299.822,098,600
02 Mar 2022294.15300.72291.81299.01299.011,748,300
01 Mar 2022289.96293.79287.01291.55291.551,645,700
28 Feb 2022290.21293.33286.47290.33290.331,644,400
25 Feb 2022289.08293.62284.65293.51293.511,454,800
24 Feb 2022266.22289.29266.02288.38288.382,733,700
23 Feb 2022284.95286.45275.56276.50276.501,706,000
22 Feb 2022278.12287.32277.35284.00284.002,116,800
18 Feb 2022283.37286.60280.24280.78280.781,423,600
17 Feb 2022289.47290.00283.50284.08284.081,573,500
16 Feb 2022289.00292.36282.72291.14291.141,797,200
15 Feb 2022285.00290.61284.80289.31289.311,413,700
14 Feb 2022283.24286.17279.03281.14281.141,563,300
11 Feb 2022291.53294.48282.20283.16283.162,267,400
10 Feb 2022287.69294.98286.74292.49292.492,882,900
09 Feb 2022287.11292.94287.11292.18292.182,141,900
08 Feb 2022283.65285.35277.81283.39283.392,047,900
07 Feb 2022284.41290.90283.56284.89284.891,721,500
04 Feb 2022282.85288.29280.46285.73285.731,633,900
03 Feb 2022286.84291.96284.91285.60285.601,920,200
02 Feb 2022292.08295.26289.07292.94292.942,328,900
01 Feb 2022285.18289.70281.61286.51286.512,098,700
31 Jan 2022276.23285.23273.81284.18284.182,993,400
28 Jan 2022264.42272.04258.12271.79271.792,712,800
27 Jan 2022267.59270.83261.02262.77262.772,584,300
26 Jan 2022269.00275.01261.20264.46264.463,512,700
25 Jan 2022261.64268.40260.30264.14264.142,768,200
24 Jan 2022264.62272.78254.20271.98271.984,706,500
21 Jan 2022275.04281.58267.30269.53269.535,584,200
20 Jan 2022296.00304.43291.82292.73292.732,772,300
19 Jan 2022296.07299.63293.00293.46293.461,917,900
18 Jan 2022301.37301.48294.67295.49295.492,313,900
14 Jan 2022310.39311.51303.89307.74307.742,299,900
13 Jan 2022324.98325.01312.39313.21313.211,717,800
12 Jan 2022324.81327.14319.56323.16323.162,106,800
11 Jan 2022325.77328.16318.74328.02328.021,825,200
10 Jan 2022321.18325.81315.25325.53325.532,057,500
07 Jan 2022330.94333.07323.23324.29324.291,746,900
06 Jan 2022339.88341.71333.38334.18334.181,701,800
05 Jan 2022352.49355.70341.65341.95341.951,804,800
04 Jan 2022360.00362.00352.57354.63354.631,310,900
03 Jan 2022358.65360.51353.13360.00360.001,573,300
31 Dec 2021363.02366.15358.79359.30359.301,157,700
30 Dec 2021366.09367.65362.81363.30363.30754,500
29 Dec 2021365.36369.21364.02365.27365.27897,500
28 Dec 2021364.58366.72362.03364.54364.54931,200
27 Dec 2021363.46366.53361.61364.58364.581,136,600
23 Dec 2021360.65365.67357.33363.94363.941,022,500
22 Dec 2021346.96362.54346.83362.21362.211,410,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...