UK markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.34-6.29 (-1.69%)
At close: 04:00PM EDT
365.00 -1.34 (-0.37%)
After hours: 07:58PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024385.27388.65364.17366.34366.343,974,900
18 Apr 2024372.57375.33369.15372.63372.632,320,500
17 Apr 2024378.93379.71371.14374.17374.171,625,500
16 Apr 2024376.63383.85371.54378.55378.551,603,000
15 Apr 2024392.25392.29376.33377.36377.361,650,700
12 Apr 2024387.00388.26380.71384.80384.801,475,900
11 Apr 2024387.58392.80387.58392.26392.261,186,500
10 Apr 2024387.16391.46385.51388.46388.461,198,800
09 Apr 2024389.95391.18383.81390.96390.961,120,400
08 Apr 2024388.39389.89383.04386.93386.93947,200
05 Apr 2024381.12393.66379.24388.39388.391,404,400
04 Apr 2024387.76389.03378.62378.92378.921,602,900
03 Apr 2024383.77388.29382.22383.42383.421,634,200
02 Apr 2024391.99391.99380.51382.36382.362,334,100
01 Apr 2024399.00399.64392.22394.87394.871,159,800
28 Mar 2024401.45402.50397.06399.09399.091,124,700
27 Mar 2024403.02403.76397.50400.10400.101,374,600
26 Mar 2024394.37399.56392.29397.63397.631,543,000
25 Mar 2024393.59396.90390.50391.71391.711,117,300
22 Mar 2024392.45394.51387.17394.07394.071,562,600
21 Mar 2024394.00397.00391.93391.96391.96920,800
20 Mar 2024390.39390.67384.40390.37390.37930,000
19 Mar 2024391.99392.58381.77390.53390.531,610,700
18 Mar 2024399.60401.27390.79392.62392.621,654,500
15 Mar 2024398.16398.16382.63396.28396.283,906,400
14 Mar 2024383.23384.43376.60384.31384.311,413,000
13 Mar 2024389.67390.69380.99382.99382.991,448,000
12 Mar 2024378.90390.26378.52389.40389.401,446,500
11 Mar 2024391.00391.00377.44378.90378.901,602,300
08 Mar 2024392.02395.93390.79391.85391.851,737,600
07 Mar 2024393.30396.61390.35392.68392.681,797,500
06 Mar 2024386.76393.14386.76388.16388.161,203,200
05 Mar 2024400.00400.41386.30387.32387.321,610,500
04 Mar 2024398.30403.00396.51400.59400.591,943,700
01 Mar 2024383.48399.67382.32397.90397.902,193,900
29 Feb 2024384.41389.26383.93385.60385.602,134,800
28 Feb 2024384.60386.75383.56386.59386.59902,800
27 Feb 2024386.46389.47385.28386.46386.461,042,900
26 Feb 2024389.40391.81386.15388.27388.271,024,500
23 Feb 2024389.08391.25387.28389.77389.771,000,300
22 Feb 2024382.43389.68382.21389.08389.081,540,700
21 Feb 2024376.75380.47373.15380.23380.231,216,700
20 Feb 2024379.69382.88374.61377.64377.641,483,400
16 Feb 2024378.29381.15376.00378.63378.631,272,000
15 Feb 2024382.03383.00377.54380.17380.171,053,100
14 Feb 2024380.09381.91378.00381.76381.761,147,600
13 Feb 2024375.00383.25371.00378.89378.891,705,300
12 Feb 2024386.09387.36381.07382.13382.131,569,900
09 Feb 2024387.46389.92383.05388.22388.221,233,900
08 Feb 2024389.51391.60385.36386.94386.94998,700
07 Feb 2024390.38392.00385.72391.38391.381,458,800
06 Feb 2024385.26389.79384.12389.69389.691,694,300
05 Feb 2024384.47388.62380.57383.94383.941,575,100
02 Feb 2024382.33385.43377.90383.77383.771,773,500
01 Feb 2024378.41384.29375.67383.83383.831,630,100
31 Jan 2024378.50383.74375.60378.22378.221,802,100
30 Jan 2024377.37381.79376.42377.29377.291,375,300
29 Jan 2024374.41379.34373.06379.16379.161,603,000
26 Jan 2024371.60375.06368.01374.76374.762,144,700
25 Jan 2024372.61377.33370.60374.97374.971,873,300
24 Jan 2024383.93384.00362.14370.07370.074,949,700
23 Jan 2024377.25377.80367.50371.41371.412,393,800
22 Jan 2024377.91379.39375.07375.81375.811,813,100
19 Jan 2024374.00376.90370.66374.82374.822,392,200
18 Jan 2024369.88374.18366.79371.93371.932,533,100
17 Jan 2024358.40361.23355.17358.88358.881,246,100
16 Jan 2024363.39364.48359.40362.33362.331,494,800
12 Jan 2024365.00366.86360.96363.71363.711,456,300
11 Jan 2024364.45366.80357.63362.31362.312,230,600
10 Jan 2024348.00364.87345.53364.45364.454,868,400
09 Jan 2024326.03332.80325.77330.56330.561,421,600
08 Jan 2024324.50329.53324.12328.86328.861,463,300
05 Jan 2024322.55327.52321.31322.50322.501,042,100
04 Jan 2024320.43326.41320.26323.27323.271,471,700
03 Jan 2024328.10328.10320.68322.13322.131,596,500
02 Jan 2024333.00336.20328.38330.98330.981,379,200
29 Dec 2023337.83339.26336.62337.36337.361,303,300
28 Dec 2023337.01340.49336.34338.39338.39740,700
27 Dec 2023337.00337.67335.07337.47337.47750,000
26 Dec 2023336.92338.35335.21337.39337.39736,700
22 Dec 2023334.52337.06333.46336.26336.261,024,900
21 Dec 2023328.97333.98327.53333.45333.451,969,700
20 Dec 2023334.05334.05325.26325.43325.431,845,600
19 Dec 2023328.42336.58328.00335.72335.722,276,700
18 Dec 2023325.73331.99325.01328.42328.421,937,800
15 Dec 2023325.83327.00322.59324.35324.353,637,200
14 Dec 2023330.00332.61324.83326.18326.182,068,800
13 Dec 2023320.68329.45320.22328.96328.961,447,000
12 Dec 2023316.96321.36314.38320.71320.711,371,300
11 Dec 2023310.00319.80309.80315.43315.431,730,900
08 Dec 2023310.52312.88308.58310.42310.421,222,900
07 Dec 2023310.97312.75307.72311.56311.561,313,400
06 Dec 2023311.39313.60308.61310.26310.261,182,600
05 Dec 2023312.00312.00304.50309.52309.521,246,300
04 Dec 2023311.92315.93308.91311.84311.841,431,200
01 Dec 2023310.59315.64308.73315.20315.201,388,700
30 Nov 2023310.76311.99304.70310.84310.842,437,500
29 Nov 2023312.00316.31309.96310.76310.761,388,900
28 Nov 2023311.84312.76309.26310.95310.951,559,000
27 Nov 2023314.68316.00312.02314.98314.981,084,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...