New Zealand markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
404.85+6.46 (+1.62%)
At close: 04:00PM EDT
406.00 +1.15 (+0.28%)
Pre-market: 06:22AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024397.61407.33397.01404.85404.851,082,000
23 May 2024402.47405.38396.38398.39398.391,189,400
22 May 2024402.56408.43399.17400.90400.901,355,700
21 May 2024400.00403.00397.10402.11402.111,283,200
20 May 2024398.58400.41395.60400.03400.03951,200
17 May 2024396.19398.96393.98398.82398.82720,300
16 May 2024398.28401.36396.02396.43396.431,083,800
15 May 2024387.22399.66386.00399.39399.391,200,800
14 May 2024382.40384.81379.67384.19384.19913,300
13 May 2024389.16389.16380.65380.88380.881,070,900
10 May 2024385.55389.76383.88386.70386.70853,100
09 May 2024381.79387.33380.69385.45385.45882,200
08 May 2024384.93386.01380.13380.37380.371,108,000
07 May 2024385.01389.78383.05388.65388.65932,800
06 May 2024382.63384.35380.60383.05383.05878,200
03 May 2024380.00384.47378.87381.36381.361,028,800
02 May 2024373.64377.88367.39377.65377.651,208,600
01 May 2024369.57379.50368.60371.70371.70952,200
30 Apr 2024373.18373.68368.75370.62370.621,213,200
29 Apr 2024375.39377.99372.06374.14374.14983,200
26 Apr 2024368.10377.83368.10375.33375.33927,700
25 Apr 2024374.12375.46367.66373.12373.121,262,500
24 Apr 2024374.00383.62372.83375.01375.011,325,600
23 Apr 2024370.88379.77368.68377.08377.081,858,800
22 Apr 2024369.54371.83364.31368.93368.931,603,100
19 Apr 2024385.27388.65364.17366.34366.343,974,900
18 Apr 2024372.57375.33369.15372.63372.632,320,500
17 Apr 2024378.93379.71371.14374.17374.171,625,500
16 Apr 2024376.63383.85371.54378.55378.551,603,000
15 Apr 2024392.25392.29376.33377.36377.361,650,700
12 Apr 2024387.00388.26380.71384.80384.801,475,900
11 Apr 2024387.58392.80387.58392.26392.261,186,500
10 Apr 2024387.16391.46385.51388.46388.461,198,800
09 Apr 2024389.95391.18383.81390.96390.961,120,400
08 Apr 2024388.39389.89383.04386.93386.93947,200
05 Apr 2024381.12393.66379.24388.39388.391,404,400
04 Apr 2024387.76389.03378.62378.92378.921,602,900
03 Apr 2024383.77388.29382.22383.42383.421,634,200
02 Apr 2024391.99391.99380.51382.36382.362,334,100
01 Apr 2024399.00399.64392.22394.87394.871,159,800
28 Mar 2024401.45402.50397.06399.09399.091,124,700
27 Mar 2024403.02403.76397.50400.10400.101,374,600
26 Mar 2024394.37399.56392.29397.63397.631,543,000
25 Mar 2024393.59396.90390.50391.71391.711,117,300
22 Mar 2024392.45394.51387.17394.07394.071,562,600
21 Mar 2024394.00397.00391.93391.96391.96920,800
20 Mar 2024390.39390.67384.40390.37390.37930,000
19 Mar 2024391.99392.58381.77390.53390.531,610,700
18 Mar 2024399.60401.27390.79392.62392.621,654,500
15 Mar 2024398.16398.16382.63396.28396.283,906,400
14 Mar 2024383.23384.43376.60384.31384.311,413,000
13 Mar 2024389.67390.69380.99382.99382.991,448,000
12 Mar 2024378.90390.26378.52389.40389.401,446,500
11 Mar 2024391.00391.00377.44378.90378.901,602,300
08 Mar 2024392.02395.93390.79391.85391.851,737,600
07 Mar 2024393.30396.61390.35392.68392.681,797,500
06 Mar 2024386.76393.14386.76388.16388.161,203,200
05 Mar 2024400.00400.41386.30387.32387.321,610,500
04 Mar 2024398.30403.00396.51400.59400.591,943,700
01 Mar 2024383.48399.67382.32397.90397.902,193,900
29 Feb 2024384.41389.26383.93385.60385.602,134,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...