UK markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.47+4.17 (+1.66%)
At close: 04:00PM EDT
256.00 +0.53 (+0.21%)
After hours: 07:52PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023253.22256.74252.07255.47255.471,575,200
30 Mar 2023254.05254.20248.29251.30251.301,908,900
29 Mar 2023250.00251.55246.63250.76250.761,538,200
28 Mar 2023253.00253.37248.50249.49249.491,179,500
27 Mar 2023257.51259.02251.89252.57252.571,682,700
24 Mar 2023248.00257.46248.00256.42256.423,269,600
23 Mar 2023244.12247.31242.29244.47244.471,734,900
22 Mar 2023245.44248.28240.54240.81240.811,151,800
21 Mar 2023242.45247.37242.12246.68246.681,560,300
20 Mar 2023238.12242.03237.58240.50240.50995,500
17 Mar 2023240.39242.00236.26237.80237.802,304,300
16 Mar 2023232.59242.37231.50240.50240.502,072,100
15 Mar 2023232.01235.81229.72234.18234.181,594,000
14 Mar 2023232.54235.62231.17235.28235.282,109,500
13 Mar 2023224.00232.45222.65227.78227.781,539,200
10 Mar 2023228.77229.76223.39224.75224.751,778,500
09 Mar 2023232.73235.26228.18228.57228.571,181,600
08 Mar 2023230.00231.71227.96231.09231.09661,800
07 Mar 2023235.42236.14229.42230.71230.711,680,400
06 Mar 2023233.59236.78233.04234.85234.851,204,900
03 Mar 2023230.48235.20229.29234.87234.871,458,300
02 Mar 2023226.07229.41224.48228.90228.901,153,000
01 Mar 2023228.47229.29226.28227.33227.331,290,800
28 Feb 2023230.74231.74228.74229.39229.391,366,600
27 Feb 2023233.96233.96231.00231.74231.741,421,500
24 Feb 2023230.61232.39229.04231.05231.051,416,900
23 Feb 2023234.85235.82231.93234.90234.901,427,100
22 Feb 2023233.88236.49232.96233.55233.551,456,200
21 Feb 2023236.55236.98232.87233.58233.581,852,000
17 Feb 2023238.95240.02236.61238.91238.911,595,600
16 Feb 2023240.77244.06238.54240.16240.161,615,200
15 Feb 2023239.75245.50239.10244.77244.771,340,800
14 Feb 2023243.42245.66239.67241.09241.091,799,200
13 Feb 2023246.09246.54244.74245.13245.131,276,800
10 Feb 2023242.91246.53242.60245.27245.271,199,400
09 Feb 2023250.52251.07243.65244.18244.181,425,900
08 Feb 2023249.15253.23248.20248.85248.851,318,900
07 Feb 2023247.81254.55246.90253.06253.061,359,500
06 Feb 2023251.76252.97248.24248.98248.981,329,100
03 Feb 2023257.81260.50252.93254.68254.681,691,300
02 Feb 2023253.85261.95252.88260.90260.902,197,300
01 Feb 2023246.80253.54244.66251.19251.191,646,600
31 Jan 2023243.20245.73241.19245.69245.691,782,600
30 Jan 2023245.00246.81241.98242.23242.231,643,000
27 Jan 2023248.58250.21246.89247.26247.261,568,500
26 Jan 2023246.48250.82243.50250.55250.551,788,300
25 Jan 2023241.09247.00238.84243.80243.805,863,600
24 Jan 2023254.60259.40254.23257.98257.983,127,200
23 Jan 2023256.77257.87254.01255.98255.982,008,600
20 Jan 2023252.44256.84248.96256.77256.771,968,300
19 Jan 2023254.84255.68250.62252.50252.501,758,500
18 Jan 2023261.57264.89255.61256.35256.351,641,600
17 Jan 2023258.48261.97254.86261.73261.731,595,300
13 Jan 2023255.40259.80253.77258.90258.901,715,900
12 Jan 2023258.74260.35254.98256.94256.941,925,100
11 Jan 2023261.39265.49254.56259.96259.963,506,800
10 Jan 2023263.33271.41263.33271.36271.361,316,900
09 Jan 2023272.59273.58264.21264.93264.931,509,000
06 Jan 2023271.17273.40264.68270.39270.391,659,500
05 Jan 2023267.69271.87266.51268.62268.621,803,700
04 Jan 2023269.36271.01266.84270.00270.001,435,400
03 Jan 2023269.59270.89263.67265.63265.631,391,900
30 Dec 2022265.31265.47261.43265.35265.35871,100
29 Dec 2022263.24269.83261.85267.79267.79814,800
28 Dec 2022262.94267.51261.54261.65261.65855,600
27 Dec 2022262.76265.50260.59263.97263.97957,400
23 Dec 2022261.92263.99260.51262.66262.661,042,000
22 Dec 2022263.48264.29259.00263.61263.612,015,500
21 Dec 2022263.69267.27262.54266.16266.161,626,000
20 Dec 2022261.10262.11257.76261.80261.802,056,600
19 Dec 2022264.99264.99260.39261.01261.012,004,200
16 Dec 2022264.71265.78261.06264.68264.685,296,800
15 Dec 2022275.08275.28266.34267.30267.302,590,300
14 Dec 2022280.75285.09277.39280.65280.652,945,100
13 Dec 2022284.92285.06276.88281.74281.742,938,200
12 Dec 2022272.22274.06270.00273.84273.841,887,600
09 Dec 2022270.49273.79269.94270.60270.602,102,900
08 Dec 2022270.71274.20268.63272.02272.021,431,600
07 Dec 2022266.19268.60265.14267.96267.961,195,600
06 Dec 2022269.00269.42264.51266.31266.311,477,800
05 Dec 2022269.14271.25267.22269.72269.721,504,900
02 Dec 2022268.15272.96267.43272.25272.251,629,100
01 Dec 2022270.39275.83269.90274.49274.491,870,200
30 Nov 2022260.48270.48260.48270.39270.393,377,200
29 Nov 2022262.04262.99257.20258.80258.801,497,600
28 Nov 2022264.54266.50261.82262.64262.641,406,500
25 Nov 2022263.69265.35261.41265.13265.13788,100
23 Nov 2022264.49267.11262.83264.45264.451,532,200
22 Nov 2022258.99263.75258.48262.90262.901,369,100
21 Nov 2022260.96264.81259.64260.35260.351,805,100
18 Nov 2022264.44266.60260.05262.11262.111,579,000
17 Nov 2022258.46262.00255.40260.77260.771,981,400
16 Nov 2022264.84265.38260.99263.04263.041,619,900
15 Nov 2022262.96266.14261.09264.18264.182,068,400
14 Nov 2022262.19263.09257.84259.44259.442,283,600
11 Nov 2022255.74267.67255.74265.08265.083,188,300
10 Nov 2022248.66258.73247.03257.86257.863,949,800
09 Nov 2022238.76241.13235.58236.13236.131,761,500
08 Nov 2022242.18245.75237.56240.70240.701,589,700
07 Nov 2022241.72244.20239.80242.33242.332,107,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...