Canada markets close in 1 hour 13 minutes

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
365.12-7.51 (-2.01%)
As of 02:46PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024385.27388.65365.00365.13365.132,675,589
Apr 18, 2024372.57375.33369.15372.63372.632,310,400
Apr 17, 2024378.93379.71371.14374.17374.171,625,500
Apr 16, 2024376.63383.85371.54378.55378.551,603,000
Apr 15, 2024392.25392.29376.33377.36377.361,650,700
Apr 12, 2024387.00388.26380.71384.80384.801,475,900
Apr 11, 2024387.58392.80387.58392.26392.261,186,500
Apr 10, 2024387.16391.46385.51388.46388.461,198,800
Apr 09, 2024389.95391.18383.81390.96390.961,120,400
Apr 08, 2024388.39389.89383.04386.93386.93947,200
Apr 05, 2024381.12393.66379.24388.39388.391,404,400
Apr 04, 2024387.76389.03378.62378.92378.921,602,900
Apr 03, 2024383.77388.29382.22383.42383.421,634,200
Apr 02, 2024391.99391.99380.51382.36382.362,334,100
Apr 01, 2024399.00399.64392.22394.87394.871,159,800
Mar 28, 2024401.45402.50397.06399.09399.091,124,700
Mar 27, 2024403.02403.76397.50400.10400.101,374,600
Mar 26, 2024394.37399.56392.29397.63397.631,543,000
Mar 25, 2024393.59396.90390.50391.71391.711,117,300
Mar 22, 2024392.45394.51387.17394.07394.071,562,600
Mar 21, 2024394.00397.00391.93391.96391.96920,800
Mar 20, 2024390.39390.67384.40390.37390.37930,000
Mar 19, 2024391.99392.58381.77390.53390.531,610,700
Mar 18, 2024399.60401.27390.79392.62392.621,654,500
Mar 15, 2024398.16398.16382.63396.28396.283,906,400
Mar 14, 2024383.23384.43376.60384.31384.311,413,000
Mar 13, 2024389.67390.69380.99382.99382.991,448,000
Mar 12, 2024378.90390.26378.52389.40389.401,446,500
Mar 11, 2024391.00391.00377.44378.90378.901,602,300
Mar 08, 2024392.02395.93390.79391.85391.851,737,600
Mar 07, 2024393.30396.61390.35392.68392.681,797,500
Mar 06, 2024386.76393.14386.76388.16388.161,203,200
Mar 05, 2024400.00400.41386.30387.32387.321,610,500
Mar 04, 2024398.30403.00396.51400.59400.591,943,700
Mar 01, 2024383.48399.67382.32397.90397.902,193,900
Feb 29, 2024384.41389.26383.93385.60385.602,134,800
Feb 28, 2024384.60386.75383.56386.59386.59902,800
Feb 27, 2024386.46389.47385.28386.46386.461,042,900
Feb 26, 2024389.40391.81386.15388.27388.271,024,500
Feb 23, 2024389.08391.25387.28389.77389.771,000,300
Feb 22, 2024382.43389.68382.21389.08389.081,540,700
Feb 21, 2024376.75380.47373.15380.23380.231,216,700
Feb 20, 2024379.69382.88374.61377.64377.641,483,400
Feb 16, 2024378.29381.15376.00378.63378.631,272,000
Feb 15, 2024382.03383.00377.54380.17380.171,053,100
Feb 14, 2024380.09381.91378.00381.76381.761,147,600
Feb 13, 2024375.00383.25371.00378.89378.891,705,300
Feb 12, 2024386.09387.36381.07382.13382.131,569,900
Feb 09, 2024387.46389.92383.05388.22388.221,233,900
Feb 08, 2024389.51391.60385.36386.94386.94998,700
Feb 07, 2024390.38392.00385.72391.38391.381,458,800
Feb 06, 2024385.26389.79384.12389.69389.691,694,300
Feb 05, 2024384.47388.62380.57383.94383.941,575,100
Feb 02, 2024382.33385.43377.90383.77383.771,773,500
Feb 01, 2024378.41384.29375.67383.83383.831,630,100
Jan 31, 2024378.50383.74375.60378.22378.221,802,100
Jan 30, 2024377.37381.79376.42377.29377.291,375,300
Jan 29, 2024374.41379.34373.06379.16379.161,603,000
Jan 26, 2024371.60375.06368.01374.76374.762,144,700
Jan 25, 2024372.61377.33370.60374.97374.971,873,300
Jan 24, 2024383.93384.00362.14370.07370.074,949,700
Jan 23, 2024377.25377.80367.50371.41371.412,393,800
Jan 22, 2024377.91379.39375.07375.81375.811,813,100
Jan 19, 2024374.00376.90370.66374.82374.822,392,200
Jan 18, 2024369.88374.18366.79371.93371.932,533,100
Jan 17, 2024358.40361.23355.17358.88358.881,246,100
Jan 16, 2024363.39364.48359.40362.33362.331,494,800
Jan 12, 2024365.00366.86360.96363.71363.711,456,300
Jan 11, 2024364.45366.80357.63362.31362.312,230,600
Jan 10, 2024348.00364.87345.53364.45364.454,868,400
Jan 09, 2024326.03332.80325.77330.56330.561,421,600
Jan 08, 2024324.50329.53324.12328.86328.861,463,300
Jan 05, 2024322.55327.52321.31322.50322.501,042,100
Jan 04, 2024320.43326.41320.26323.27323.271,471,700
Jan 03, 2024328.10328.10320.68322.13322.131,596,500
Jan 02, 2024333.00336.20328.38330.98330.981,379,200
Dec 29, 2023337.83339.26336.62337.36337.361,303,300
Dec 28, 2023337.01340.49336.34338.39338.39740,700
Dec 27, 2023337.00337.67335.07337.47337.47750,000
Dec 26, 2023336.92338.35335.21337.39337.39736,700
Dec 22, 2023334.52337.06333.46336.26336.261,024,900
Dec 21, 2023328.97333.98327.53333.45333.451,969,700
Dec 20, 2023334.05334.05325.26325.43325.431,845,600
Dec 19, 2023328.42336.58328.00335.72335.722,276,700
Dec 18, 2023325.73331.99325.01328.42328.421,937,800
Dec 15, 2023325.83327.00322.59324.35324.353,637,200
Dec 14, 2023330.00332.61324.83326.18326.182,068,800
Dec 13, 2023320.68329.45320.22328.96328.961,447,000
Dec 12, 2023316.96321.36314.38320.71320.711,371,300
Dec 11, 2023310.00319.80309.80315.43315.431,730,900
Dec 08, 2023310.52312.88308.58310.42310.421,222,900
Dec 07, 2023310.97312.75307.72311.56311.561,313,400
Dec 06, 2023311.39313.60308.61310.26310.261,182,600
Dec 05, 2023312.00312.00304.50309.52309.521,246,300
Dec 04, 2023311.92315.93308.91311.84311.841,431,200
Dec 01, 2023310.59315.64308.73315.20315.201,388,700
Nov 30, 2023310.76311.99304.70310.84310.842,437,500
Nov 29, 2023312.00316.31309.96310.76310.761,388,900
Nov 28, 2023311.84312.76309.26310.95310.951,559,000
Nov 27, 2023314.68316.00312.02314.98314.981,084,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...