UK markets close in 5 hours 29 minutes

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.73-0.73 (-0.25%)
At close: 04:00PM EST
278.88 -13.85 (-4.73%)
Pre-market: 05:59AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022296.00304.43291.82292.73292.732,768,500
19 Jan 2022296.07299.63293.00293.46293.461,917,900
18 Jan 2022301.37301.48294.67295.49295.492,313,900
14 Jan 2022310.39311.51303.89307.74307.742,298,900
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
21 Dec 2021333.45348.77332.64348.09348.091,699,200
20 Dec 2021330.38334.20326.06332.11332.111,560,400
17 Dec 2021332.40343.10332.40337.40337.402,623,000
16 Dec 2021338.01341.72333.13334.53334.532,004,100
15 Dec 2021330.35334.90323.79331.66331.662,192,100
14 Dec 2021336.51336.51325.60328.24328.241,482,100
13 Dec 2021344.74345.77339.63340.36340.361,530,500
10 Dec 2021343.16346.08341.47344.96344.961,316,300
09 Dec 2021339.73345.98338.77340.34340.341,296,700
08 Dec 2021340.85341.99337.13340.80340.802,094,900
07 Dec 2021329.91342.62329.50340.49340.492,138,400
06 Dec 2021321.24325.53314.00323.77323.772,954,000
03 Dec 2021329.20329.99313.69321.63321.632,485,100
02 Dec 2021319.93329.52318.44327.32327.321,350,000
01 Dec 2021328.61330.13319.65319.93319.931,672,500
30 Nov 2021335.22336.22321.50324.34324.342,414,400
29 Nov 2021332.81339.67328.20334.74334.741,763,600
26 Nov 2021330.67334.95328.04329.23329.231,491,800
24 Nov 2021335.45340.50331.79339.42339.42993,400
23 Nov 2021341.00341.69332.81335.90335.902,070,800
22 Nov 2021348.00349.00340.43340.72340.722,041,300
19 Nov 2021359.20359.96346.00348.65348.651,677,600
18 Nov 2021361.46362.66356.42359.20359.20896,600
17 Nov 2021361.12364.22358.00361.42361.421,449,200
16 Nov 2021351.86362.82351.86361.12361.121,182,200
15 Nov 2021355.51357.19351.73353.56353.56878,300
12 Nov 2021353.68356.67350.47354.93354.93928,100
11 Nov 2021360.00360.26348.65350.79350.791,376,700
10 Nov 2021363.00367.48357.89359.49359.491,082,100
09 Nov 2021365.00366.79362.57364.15364.151,123,500
08 Nov 2021366.02368.14361.97365.42365.42908,100
05 Nov 2021363.42369.69359.49364.95364.951,575,400
04 Nov 2021361.49364.40359.01363.32363.321,067,800
03 Nov 2021360.29362.92353.96361.49361.491,410,000
02 Nov 2021356.58361.50354.55360.37360.371,046,600
01 Nov 2021361.69365.52354.53355.03355.031,812,400
29 Oct 2021353.85362.67352.92361.13361.131,558,600
28 Oct 2021349.24356.63349.24355.61355.611,371,700
27 Oct 2021348.69350.63340.85348.98348.981,684,200
26 Oct 2021346.71351.19343.59348.70348.701,736,800
25 Oct 2021340.19347.09336.76343.59343.591,938,400
22 Oct 2021339.75342.82337.64341.52341.521,319,000
21 Oct 2021342.22343.26337.44339.63339.631,338,100
20 Oct 2021338.00341.90327.39339.80339.802,458,200
19 Oct 2021338.11345.16332.17336.30336.303,642,500
18 Oct 2021330.33332.38323.04332.30332.301,530,600
15 Oct 2021332.20333.45330.00331.50331.501,387,100
14 Oct 2021328.39332.78328.32330.95330.951,432,300
13 Oct 2021325.67328.72325.14326.00326.001,866,900
12 Oct 2021328.00329.10321.88324.45324.451,276,900
11 Oct 2021326.50329.21323.84324.18324.18979,400
08 Oct 2021339.69342.10328.01328.54328.541,367,800
07 Oct 2021341.36346.84337.85338.34338.341,906,500
06 Oct 2021329.54335.38327.50334.94334.941,850,900
05 Oct 2021325.93335.08323.60330.07330.071,478,200
05 Oct 20213:1 Stock split
04 Oct 2021333.35333.72321.05323.50323.502,107,800
01 Oct 2021331.33340.52325.33336.50336.502,250,300
30 Sept 2021332.49336.77331.11331.38331.381,380,000
29 Sept 2021331.97334.68329.67330.78330.781,371,300
28 Sept 2021335.18335.58326.18330.83330.832,054,400
27 Sept 2021346.63346.66334.33337.92337.921,908,600
24 Sept 2021346.86348.66343.49347.78347.781,484,700
23 Sept 2021343.75350.63343.51348.28348.281,916,100
22 Sept 2021340.00345.77338.33342.82342.821,578,300
21 Sept 2021340.29343.21337.67338.01338.011,913,700
20 Sept 2021341.47343.96333.35338.00338.001,987,500
17 Sept 2021345.10346.82342.68345.76345.761,905,900
16 Sept 2021348.53349.14342.92344.67344.671,540,200
15 Sept 2021346.67348.99343.71348.51348.511,608,000
14 Sept 2021344.52348.96342.66346.34346.341,650,300
13 Sept 2021343.81344.19337.00342.61342.611,906,500
10 Sept 2021359.55360.68337.67341.16341.163,431,100
09 Sept 2021361.05361.95356.55356.67356.671,164,000
08 Sept 2021359.33362.34357.47360.85360.851,048,200
07 Sept 2021357.75359.52354.33359.39359.39988,800
03 Sept 2021357.10358.76352.68357.26357.261,013,100
02 Sept 2021355.60359.03355.16357.18357.181,211,400
01 Sept 2021351.67354.79349.18354.24354.241,046,400
31 Aug 2021353.04353.92347.92351.19351.191,377,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...