Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
222.58+4.19 (+1.92%)
At close: 04:00PM EDT
223.00 +0.42 (+0.19%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022216.18224.26216.17222.58222.581,466,100
May 24, 2022219.21219.69214.88218.39218.391,519,000
May 23, 2022222.28222.99216.90221.61221.611,496,400
May 20, 2022222.31223.27212.91219.07219.071,817,900
May 19, 2022215.06221.17213.96218.14218.141,722,800
May 18, 2022221.21223.40214.31215.35215.352,031,700
May 17, 2022223.52226.29220.61225.18225.181,324,100
May 16, 2022221.12223.30217.57219.53219.531,569,600
May 13, 2022215.00224.68215.00223.69223.692,250,300
May 12, 2022208.08214.06207.24211.69211.692,035,900
May 11, 2022210.74217.89208.48210.87210.872,690,200
May 10, 2022214.70217.31206.60211.39211.392,253,000
May 09, 2022221.55221.55207.18208.71208.713,754,700
May 06, 2022232.07232.27221.07224.85224.853,013,800
May 05, 2022242.93244.67231.13233.98233.983,058,200
May 04, 2022236.99246.99233.82246.31246.312,135,700
May 03, 2022239.50242.00236.14238.11238.111,648,000
May 02, 2022239.99242.24234.15240.66240.662,421,200
Apr 29, 2022241.45246.30238.50239.30239.302,913,500
Apr 28, 2022236.29244.59235.95243.26243.263,142,500
Apr 27, 2022244.44247.93235.07235.35235.353,849,100
Apr 26, 2022253.04255.64244.44244.52244.522,484,400
Apr 25, 2022250.29259.72250.29255.12255.123,253,900
Apr 22, 2022275.00276.32251.52252.34252.346,845,300
Apr 21, 2022303.32308.00293.81294.57294.572,496,800
Apr 20, 2022297.08307.37294.93302.90302.902,161,000
Apr 19, 2022278.50295.69278.04294.86294.862,660,000
Apr 18, 2022278.99280.28273.41276.35276.351,127,100
Apr 14, 2022286.10287.15278.95279.70279.701,582,500
Apr 13, 2022279.17286.25278.60285.22285.221,133,500
Apr 12, 2022281.06286.40276.19277.85277.851,138,800
Apr 11, 2022286.28286.68278.47278.96278.961,391,300
Apr 08, 2022290.04293.00287.08289.86289.86959,800
Apr 07, 2022286.38293.56286.12291.82291.821,329,400
Apr 06, 2022290.95291.77283.25288.67288.671,939,600
Apr 05, 2022301.99303.80293.34295.92295.921,488,800
Apr 04, 2022306.50308.97301.09302.25302.251,561,100
Apr 01, 2022304.00306.07301.20305.54305.541,470,400
Mar 31, 2022305.08307.85301.59301.68301.682,733,600
Mar 30, 2022301.68306.59299.52304.44304.441,914,800
Mar 29, 2022298.35302.51298.35302.00302.001,618,900
Mar 28, 2022286.04295.46285.32294.95294.951,963,600
Mar 25, 2022285.09286.94282.28286.87286.871,435,100
Mar 24, 2022276.82281.19273.65281.08281.081,513,300
Mar 23, 2022284.52284.52274.52275.20275.201,639,600
Mar 22, 2022283.11287.91281.74286.44286.441,529,300
Mar 21, 2022287.66290.09279.51283.28283.281,646,000
Mar 18, 2022283.31291.20278.56290.11290.113,152,700
Mar 17, 2022277.74283.50276.53282.95282.951,799,900
Mar 16, 2022273.55279.77268.71277.85277.852,429,800
Mar 15, 2022267.65270.84265.00270.00270.003,024,600
Mar 14, 2022272.34277.81262.53263.80263.802,722,100
Mar 11, 2022278.25281.75273.46273.69273.691,841,900
Mar 10, 2022272.89276.72271.00275.72275.721,331,100
Mar 09, 2022277.45279.80272.74278.82278.822,080,700
Mar 08, 2022286.66288.98268.92269.32269.323,452,100
Mar 07, 2022300.50304.68291.61292.69292.692,866,200
Mar 04, 2022296.71303.00294.72302.28302.281,995,700
Mar 03, 2022301.22304.28298.41299.82299.822,098,600
Mar 02, 2022294.15300.72291.81299.01299.011,748,300
Mar 01, 2022289.96293.79287.01291.55291.551,645,700
Feb 28, 2022290.21293.33286.47290.33290.331,644,400
Feb 25, 2022289.08293.62284.65293.51293.511,454,800
Feb 24, 2022266.22289.29266.02288.38288.382,733,700
Feb 23, 2022284.95286.45275.56276.50276.501,706,000
Feb 22, 2022278.12287.32277.35284.00284.002,116,800
Feb 18, 2022283.37286.60280.24280.78280.781,423,600
Feb 17, 2022289.47290.00283.50284.08284.081,573,500
Feb 16, 2022289.00292.36282.72291.14291.141,797,200
Feb 15, 2022285.00290.61284.80289.31289.311,413,700
Feb 14, 2022283.24286.17279.03281.14281.141,563,300
Feb 11, 2022291.53294.48282.20283.16283.162,267,400
Feb 10, 2022287.69294.98286.74292.49292.492,882,900
Feb 09, 2022287.11292.94287.11292.18292.182,141,900
Feb 08, 2022283.65285.35277.81283.39283.392,047,900
Feb 07, 2022284.41290.90283.56284.89284.891,721,500
Feb 04, 2022282.85288.29280.46285.73285.731,633,900
Feb 03, 2022286.84291.96284.91285.60285.601,920,200
Feb 02, 2022292.08295.26289.07292.94292.942,328,900
Feb 01, 2022285.18289.70281.61286.51286.512,098,700
Jan 31, 2022276.23285.23273.81284.18284.182,993,400
Jan 28, 2022264.42272.04258.12271.79271.792,712,800
Jan 27, 2022267.59270.83261.02262.77262.772,584,300
Jan 26, 2022269.00275.01261.20264.46264.463,512,700
Jan 25, 2022261.64268.40260.30264.14264.142,768,200
Jan 24, 2022264.62272.78254.20271.98271.984,706,500
Jan 21, 2022275.04281.58267.30269.53269.535,584,200
Jan 20, 2022296.00304.43291.82292.73292.732,772,300
Jan 19, 2022296.07299.63293.00293.46293.461,917,900
Jan 18, 2022301.37301.48294.67295.49295.492,313,900
Jan 14, 2022310.39311.51303.89307.74307.742,299,900
Jan 13, 2022324.98325.01312.39313.21313.211,717,800
Jan 12, 2022324.81327.14319.56323.16323.162,106,800
Jan 11, 2022325.77328.16318.74328.02328.021,825,200
Jan 10, 2022321.18325.81315.25325.53325.532,057,500
Jan 07, 2022330.94333.07323.23324.29324.291,746,900
Jan 06, 2022339.88341.71333.38334.18334.181,701,800
Jan 05, 2022352.49355.70341.65341.95341.951,804,800
Jan 04, 2022360.00362.00352.57354.63354.631,310,900
Jan 03, 2022358.65360.51353.13360.00360.001,573,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement