UK markets open in 36 minutes

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
385.60-0.99 (-0.26%)
At close: 04:00PM EST
385.60 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024384.41389.26383.93385.60385.602,134,300
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
24 Nov 2023316.95318.26316.00318.01318.01601,300
22 Nov 2023315.00317.39313.92315.80315.801,199,700
21 Nov 2023311.00312.22308.85311.82311.821,461,600
20 Nov 2023305.44312.20305.00311.34311.341,746,300
17 Nov 2023306.34311.24304.62305.28305.282,993,400
16 Nov 2023296.79305.30295.02303.95303.952,296,100
15 Nov 2023291.39297.34291.39293.22293.221,889,600
14 Nov 2023288.37294.14287.98291.62291.621,847,700
13 Nov 2023285.33289.99281.12282.48282.481,772,500
10 Nov 2023273.41278.55269.49277.49277.491,536,400
09 Nov 2023277.98278.95271.90272.40272.401,095,200
08 Nov 2023280.50282.45276.80277.93277.931,620,200
07 Nov 2023277.22279.62275.27278.69278.691,810,200
06 Nov 2023278.13279.52273.70277.26277.261,156,000
03 Nov 2023280.22281.58277.39278.52278.521,310,500
02 Nov 2023274.57278.15272.63277.89277.891,965,800
01 Nov 2023262.17272.18262.00270.46270.462,087,300
31 Oct 2023260.39263.95260.17262.22262.222,373,300
30 Oct 2023260.08261.15254.85258.49258.492,277,800
27 Oct 2023263.82264.77257.01258.98258.981,861,700
26 Oct 2023264.24264.24255.95259.51259.512,924,900
25 Oct 2023280.13281.88266.13266.61266.612,618,100
24 Oct 2023271.93280.02271.77277.39277.392,529,000
23 Oct 2023268.50278.18267.05272.59272.592,556,200
20 Oct 2023260.05269.49256.72266.91266.917,002,100
19 Oct 2023277.10278.13271.71273.45273.453,022,800
18 Oct 2023275.00278.70273.05275.52275.521,993,100
17 Oct 2023272.41279.62268.43275.37275.372,518,700
16 Oct 2023276.00278.61270.60274.16274.162,283,100
13 Oct 2023266.83273.72265.50273.15273.152,937,700
12 Oct 2023281.93283.27265.60266.12266.125,153,300
11 Oct 2023298.66298.72278.21281.79281.793,560,400
10 Oct 2023295.13301.07292.52297.83297.831,459,800
09 Oct 2023293.13295.13289.60294.49294.49920,400
06 Oct 2023286.47296.73284.99295.68295.681,444,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...