UK markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.67+5.17 (+2.53%)
At close: 04:00PM EDT
209.40 -0.27 (-0.13%)
After hours: 07:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022207.61209.85203.82209.67209.672,270,300
23 Jun 2022202.90206.93201.81204.50204.501,612,000
22 Jun 2022192.91203.70191.90200.62200.622,580,900
21 Jun 2022195.64197.65193.93194.32194.321,859,500
17 Jun 2022191.80195.50189.90192.08192.083,802,200
16 Jun 2022191.87193.05186.83190.71190.712,449,300
15 Jun 2022194.00200.15192.36196.13196.132,409,500
14 Jun 2022194.63195.33188.81191.10191.103,184,200
13 Jun 2022199.00200.24193.76194.97194.973,539,900
10 Jun 2022206.80208.00203.66205.27205.271,602,600
09 Jun 2022216.35216.97209.91209.95209.951,595,300
08 Jun 2022221.04222.82218.15218.60218.601,104,500
07 Jun 2022215.29222.57214.58221.95221.951,351,900
06 Jun 2022221.45222.84215.48216.43216.431,374,300
03 Jun 2022224.04224.51216.97217.79217.791,524,400
02 Jun 2022216.40227.34214.07227.21227.212,099,500
01 Jun 2022227.74230.00212.20216.39216.392,426,100
31 May 2022228.40230.00224.80227.64227.642,046,500
27 May 2022226.50229.89224.44229.16229.162,132,900
26 May 2022223.41226.06221.14223.30223.302,562,800
25 May 2022216.18224.26216.17222.58222.581,466,100
24 May 2022219.21219.69214.88218.39218.391,519,000
23 May 2022222.28222.99216.90221.61221.611,496,400
20 May 2022222.31223.27212.91219.07219.071,817,900
19 May 2022215.06221.17213.96218.14218.141,722,800
18 May 2022221.21223.40214.31215.35215.352,031,700
17 May 2022223.52226.29220.61225.18225.181,324,100
16 May 2022221.12223.30217.57219.53219.531,569,600
13 May 2022215.00224.68215.00223.69223.692,250,600
12 May 2022208.08214.06207.24211.69211.692,035,900
11 May 2022210.74217.89208.48210.87210.872,690,200
10 May 2022214.70217.31206.60211.39211.392,253,000
09 May 2022221.55221.55207.18208.71208.713,754,700
06 May 2022232.07232.27221.07224.85224.853,013,800
05 May 2022242.93244.67231.13233.98233.983,058,200
04 May 2022236.99246.99233.82246.31246.312,135,700
03 May 2022239.50242.00236.14238.11238.111,648,000
02 May 2022239.99242.24234.15240.66240.662,421,200
29 Apr 2022241.45246.30238.50239.30239.302,913,500
28 Apr 2022236.29244.59235.95243.26243.263,142,500
27 Apr 2022244.44247.93235.07235.35235.353,849,100
26 Apr 2022253.04255.64244.44244.52244.522,484,400
25 Apr 2022250.29259.72250.29255.12255.123,253,900
22 Apr 2022275.00276.32251.52252.34252.346,845,300
21 Apr 2022303.32308.00293.81294.57294.572,496,800
20 Apr 2022297.08307.37294.93302.90302.902,161,000
19 Apr 2022278.50295.69278.04294.86294.862,660,000
18 Apr 2022278.99280.28273.41276.35276.351,127,100
14 Apr 2022286.10287.15278.95279.70279.701,582,500
13 Apr 2022279.17286.25278.60285.22285.221,133,500
12 Apr 2022281.06286.40276.19277.85277.851,138,800
11 Apr 2022286.28286.68278.47278.96278.961,391,300
08 Apr 2022290.04293.00287.08289.86289.86959,800
07 Apr 2022286.38293.56286.12291.82291.821,329,400
06 Apr 2022290.95291.77283.25288.67288.671,939,600
05 Apr 2022301.99303.80293.34295.92295.921,488,800
04 Apr 2022306.50308.97301.09302.25302.251,561,100
01 Apr 2022304.00306.07301.20305.54305.541,470,400
31 Mar 2022305.08307.85301.59301.68301.682,733,600
30 Mar 2022301.68306.59299.52304.44304.441,914,800
29 Mar 2022298.35302.51298.35302.00302.001,618,900
28 Mar 2022286.04295.46285.32294.95294.951,963,600
25 Mar 2022285.09286.94282.28286.87286.871,435,100
24 Mar 2022276.82281.19273.65281.08281.081,513,300
23 Mar 2022284.52284.52274.52275.20275.201,639,600
22 Mar 2022283.11287.91281.74286.44286.441,529,300
21 Mar 2022287.66290.09279.51283.28283.281,646,000
18 Mar 2022283.31291.20278.56290.11290.113,152,700
17 Mar 2022277.74283.50276.53282.95282.951,799,900
16 Mar 2022273.55279.77268.71277.85277.852,429,800
15 Mar 2022267.65270.84265.00270.00270.003,024,600
14 Mar 2022272.34277.81262.53263.80263.802,722,100
11 Mar 2022278.25281.75273.46273.69273.691,841,900
10 Mar 2022272.89276.72271.00275.72275.721,331,100
09 Mar 2022277.45279.80272.74278.82278.822,080,700
08 Mar 2022286.66288.98268.92269.32269.323,452,100
07 Mar 2022300.50304.68291.61292.69292.692,866,200
04 Mar 2022296.71303.00294.72302.28302.281,995,700
03 Mar 2022301.22304.28298.41299.82299.822,098,600
02 Mar 2022294.15300.72291.81299.01299.011,748,300
01 Mar 2022289.96293.79287.01291.55291.551,645,700
28 Feb 2022290.21293.33286.47290.33290.331,644,400
25 Feb 2022289.08293.62284.65293.51293.511,454,800
24 Feb 2022266.22289.29266.02288.38288.382,733,700
23 Feb 2022284.95286.45275.56276.50276.501,706,000
22 Feb 2022278.12287.32277.35284.00284.002,116,800
18 Feb 2022283.37286.60280.24280.78280.781,423,600
17 Feb 2022289.47290.00283.50284.08284.081,573,500
16 Feb 2022289.00292.36282.72291.14291.141,797,200
15 Feb 2022285.00290.61284.80289.31289.311,413,700
14 Feb 2022283.24286.17279.03281.14281.141,563,300
11 Feb 2022291.53294.48282.20283.16283.162,267,400
10 Feb 2022287.69294.98286.74292.49292.492,882,900
09 Feb 2022287.11292.94287.11292.18292.182,141,900
08 Feb 2022283.65285.35277.81283.39283.392,047,900
07 Feb 2022284.41290.90283.56284.89284.891,721,500
04 Feb 2022282.85288.29280.46285.73285.731,633,900
03 Feb 2022286.84291.96284.91285.60285.601,920,200
02 Feb 2022292.08295.26289.07292.94292.942,328,900
01 Feb 2022285.18289.70281.61286.51286.512,098,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...