Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 253.22 | 256.74 | 252.07 | 255.47 | 255.47 | 1,575,200 |
| 30 Mar 2023 | 254.05 | 254.20 | 248.29 | 251.30 | 251.30 | 1,908,900 |
| 29 Mar 2023 | 250.00 | 251.55 | 246.63 | 250.76 | 250.76 | 1,538,200 |
| 28 Mar 2023 | 253.00 | 253.37 | 248.50 | 249.49 | 249.49 | 1,179,500 |
| 27 Mar 2023 | 257.51 | 259.02 | 251.89 | 252.57 | 252.57 | 1,682,700 |
| 24 Mar 2023 | 248.00 | 257.46 | 248.00 | 256.42 | 256.42 | 3,269,600 |
| 23 Mar 2023 | 244.12 | 247.31 | 242.29 | 244.47 | 244.47 | 1,734,900 |
| 22 Mar 2023 | 245.44 | 248.28 | 240.54 | 240.81 | 240.81 | 1,151,800 |
| 21 Mar 2023 | 242.45 | 247.37 | 242.12 | 246.68 | 246.68 | 1,560,300 |
| 20 Mar 2023 | 238.12 | 242.03 | 237.58 | 240.50 | 240.50 | 995,500 |
| 17 Mar 2023 | 240.39 | 242.00 | 236.26 | 237.80 | 237.80 | 2,304,300 |
| 16 Mar 2023 | 232.59 | 242.37 | 231.50 | 240.50 | 240.50 | 2,072,100 |
| 15 Mar 2023 | 232.01 | 235.81 | 229.72 | 234.18 | 234.18 | 1,594,000 |
| 14 Mar 2023 | 232.54 | 235.62 | 231.17 | 235.28 | 235.28 | 2,109,500 |
| 13 Mar 2023 | 224.00 | 232.45 | 222.65 | 227.78 | 227.78 | 1,539,200 |
| 10 Mar 2023 | 228.77 | 229.76 | 223.39 | 224.75 | 224.75 | 1,778,500 |
| 09 Mar 2023 | 232.73 | 235.26 | 228.18 | 228.57 | 228.57 | 1,181,600 |
| 08 Mar 2023 | 230.00 | 231.71 | 227.96 | 231.09 | 231.09 | 661,800 |
| 07 Mar 2023 | 235.42 | 236.14 | 229.42 | 230.71 | 230.71 | 1,680,400 |
| 06 Mar 2023 | 233.59 | 236.78 | 233.04 | 234.85 | 234.85 | 1,204,900 |
| 03 Mar 2023 | 230.48 | 235.20 | 229.29 | 234.87 | 234.87 | 1,458,300 |
| 02 Mar 2023 | 226.07 | 229.41 | 224.48 | 228.90 | 228.90 | 1,153,000 |
| 01 Mar 2023 | 228.47 | 229.29 | 226.28 | 227.33 | 227.33 | 1,290,800 |
| 28 Feb 2023 | 230.74 | 231.74 | 228.74 | 229.39 | 229.39 | 1,366,600 |
| 27 Feb 2023 | 233.96 | 233.96 | 231.00 | 231.74 | 231.74 | 1,421,500 |
| 24 Feb 2023 | 230.61 | 232.39 | 229.04 | 231.05 | 231.05 | 1,416,900 |
| 23 Feb 2023 | 234.85 | 235.82 | 231.93 | 234.90 | 234.90 | 1,427,100 |
| 22 Feb 2023 | 233.88 | 236.49 | 232.96 | 233.55 | 233.55 | 1,456,200 |
| 21 Feb 2023 | 236.55 | 236.98 | 232.87 | 233.58 | 233.58 | 1,852,000 |
| 17 Feb 2023 | 238.95 | 240.02 | 236.61 | 238.91 | 238.91 | 1,595,600 |
| 16 Feb 2023 | 240.77 | 244.06 | 238.54 | 240.16 | 240.16 | 1,615,200 |
| 15 Feb 2023 | 239.75 | 245.50 | 239.10 | 244.77 | 244.77 | 1,340,800 |
| 14 Feb 2023 | 243.42 | 245.66 | 239.67 | 241.09 | 241.09 | 1,799,200 |
| 13 Feb 2023 | 246.09 | 246.54 | 244.74 | 245.13 | 245.13 | 1,276,800 |
| 10 Feb 2023 | 242.91 | 246.53 | 242.60 | 245.27 | 245.27 | 1,199,400 |
| 09 Feb 2023 | 250.52 | 251.07 | 243.65 | 244.18 | 244.18 | 1,425,900 |
| 08 Feb 2023 | 249.15 | 253.23 | 248.20 | 248.85 | 248.85 | 1,318,900 |
| 07 Feb 2023 | 247.81 | 254.55 | 246.90 | 253.06 | 253.06 | 1,359,500 |
| 06 Feb 2023 | 251.76 | 252.97 | 248.24 | 248.98 | 248.98 | 1,329,100 |
| 03 Feb 2023 | 257.81 | 260.50 | 252.93 | 254.68 | 254.68 | 1,691,300 |
| 02 Feb 2023 | 253.85 | 261.95 | 252.88 | 260.90 | 260.90 | 2,197,300 |
| 01 Feb 2023 | 246.80 | 253.54 | 244.66 | 251.19 | 251.19 | 1,646,600 |
| 31 Jan 2023 | 243.20 | 245.73 | 241.19 | 245.69 | 245.69 | 1,782,600 |
| 30 Jan 2023 | 245.00 | 246.81 | 241.98 | 242.23 | 242.23 | 1,643,000 |
| 27 Jan 2023 | 248.58 | 250.21 | 246.89 | 247.26 | 247.26 | 1,568,500 |
| 26 Jan 2023 | 246.48 | 250.82 | 243.50 | 250.55 | 250.55 | 1,788,300 |
| 25 Jan 2023 | 241.09 | 247.00 | 238.84 | 243.80 | 243.80 | 5,863,600 |
| 24 Jan 2023 | 254.60 | 259.40 | 254.23 | 257.98 | 257.98 | 3,127,200 |
| 23 Jan 2023 | 256.77 | 257.87 | 254.01 | 255.98 | 255.98 | 2,008,600 |
| 20 Jan 2023 | 252.44 | 256.84 | 248.96 | 256.77 | 256.77 | 1,968,300 |
| 19 Jan 2023 | 254.84 | 255.68 | 250.62 | 252.50 | 252.50 | 1,758,500 |
| 18 Jan 2023 | 261.57 | 264.89 | 255.61 | 256.35 | 256.35 | 1,641,600 |
| 17 Jan 2023 | 258.48 | 261.97 | 254.86 | 261.73 | 261.73 | 1,595,300 |
| 13 Jan 2023 | 255.40 | 259.80 | 253.77 | 258.90 | 258.90 | 1,715,900 |
| 12 Jan 2023 | 258.74 | 260.35 | 254.98 | 256.94 | 256.94 | 1,925,100 |
| 11 Jan 2023 | 261.39 | 265.49 | 254.56 | 259.96 | 259.96 | 3,506,800 |
| 10 Jan 2023 | 263.33 | 271.41 | 263.33 | 271.36 | 271.36 | 1,316,900 |
| 09 Jan 2023 | 272.59 | 273.58 | 264.21 | 264.93 | 264.93 | 1,509,000 |
| 06 Jan 2023 | 271.17 | 273.40 | 264.68 | 270.39 | 270.39 | 1,659,500 |
| 05 Jan 2023 | 267.69 | 271.87 | 266.51 | 268.62 | 268.62 | 1,803,700 |
| 04 Jan 2023 | 269.36 | 271.01 | 266.84 | 270.00 | 270.00 | 1,435,400 |
| 03 Jan 2023 | 269.59 | 270.89 | 263.67 | 265.63 | 265.63 | 1,391,900 |
| 30 Dec 2022 | 265.31 | 265.47 | 261.43 | 265.35 | 265.35 | 871,100 |
| 29 Dec 2022 | 263.24 | 269.83 | 261.85 | 267.79 | 267.79 | 814,800 |
| 28 Dec 2022 | 262.94 | 267.51 | 261.54 | 261.65 | 261.65 | 855,600 |
| 27 Dec 2022 | 262.76 | 265.50 | 260.59 | 263.97 | 263.97 | 957,400 |
| 23 Dec 2022 | 261.92 | 263.99 | 260.51 | 262.66 | 262.66 | 1,042,000 |
| 22 Dec 2022 | 263.48 | 264.29 | 259.00 | 263.61 | 263.61 | 2,015,500 |
| 21 Dec 2022 | 263.69 | 267.27 | 262.54 | 266.16 | 266.16 | 1,626,000 |
| 20 Dec 2022 | 261.10 | 262.11 | 257.76 | 261.80 | 261.80 | 2,056,600 |
| 19 Dec 2022 | 264.99 | 264.99 | 260.39 | 261.01 | 261.01 | 2,004,200 |
| 16 Dec 2022 | 264.71 | 265.78 | 261.06 | 264.68 | 264.68 | 5,296,800 |
| 15 Dec 2022 | 275.08 | 275.28 | 266.34 | 267.30 | 267.30 | 2,590,300 |
| 14 Dec 2022 | 280.75 | 285.09 | 277.39 | 280.65 | 280.65 | 2,945,100 |
| 13 Dec 2022 | 284.92 | 285.06 | 276.88 | 281.74 | 281.74 | 2,938,200 |
| 12 Dec 2022 | 272.22 | 274.06 | 270.00 | 273.84 | 273.84 | 1,887,600 |
| 09 Dec 2022 | 270.49 | 273.79 | 269.94 | 270.60 | 270.60 | 2,102,900 |
| 08 Dec 2022 | 270.71 | 274.20 | 268.63 | 272.02 | 272.02 | 1,431,600 |
| 07 Dec 2022 | 266.19 | 268.60 | 265.14 | 267.96 | 267.96 | 1,195,600 |
| 06 Dec 2022 | 269.00 | 269.42 | 264.51 | 266.31 | 266.31 | 1,477,800 |
| 05 Dec 2022 | 269.14 | 271.25 | 267.22 | 269.72 | 269.72 | 1,504,900 |
| 02 Dec 2022 | 268.15 | 272.96 | 267.43 | 272.25 | 272.25 | 1,629,100 |
| 01 Dec 2022 | 270.39 | 275.83 | 269.90 | 274.49 | 274.49 | 1,870,200 |
| 30 Nov 2022 | 260.48 | 270.48 | 260.48 | 270.39 | 270.39 | 3,377,200 |
| 29 Nov 2022 | 262.04 | 262.99 | 257.20 | 258.80 | 258.80 | 1,497,600 |
| 28 Nov 2022 | 264.54 | 266.50 | 261.82 | 262.64 | 262.64 | 1,406,500 |
| 25 Nov 2022 | 263.69 | 265.35 | 261.41 | 265.13 | 265.13 | 788,100 |
| 23 Nov 2022 | 264.49 | 267.11 | 262.83 | 264.45 | 264.45 | 1,532,200 |
| 22 Nov 2022 | 258.99 | 263.75 | 258.48 | 262.90 | 262.90 | 1,369,100 |
| 21 Nov 2022 | 260.96 | 264.81 | 259.64 | 260.35 | 260.35 | 1,805,100 |
| 18 Nov 2022 | 264.44 | 266.60 | 260.05 | 262.11 | 262.11 | 1,579,000 |
| 17 Nov 2022 | 258.46 | 262.00 | 255.40 | 260.77 | 260.77 | 1,981,400 |
| 16 Nov 2022 | 264.84 | 265.38 | 260.99 | 263.04 | 263.04 | 1,619,900 |
| 15 Nov 2022 | 262.96 | 266.14 | 261.09 | 264.18 | 264.18 | 2,068,400 |
| 14 Nov 2022 | 262.19 | 263.09 | 257.84 | 259.44 | 259.44 | 2,283,600 |
| 11 Nov 2022 | 255.74 | 267.67 | 255.74 | 265.08 | 265.08 | 3,188,300 |
| 10 Nov 2022 | 248.66 | 258.73 | 247.03 | 257.86 | 257.86 | 3,949,800 |
| 09 Nov 2022 | 238.76 | 241.13 | 235.58 | 236.13 | 236.13 | 1,761,500 |
| 08 Nov 2022 | 242.18 | 245.75 | 237.56 | 240.70 | 240.70 | 1,589,700 |
| 07 Nov 2022 | 241.72 | 244.20 | 239.80 | 242.33 | 242.33 | 2,107,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
