Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 484.45 | 484.45 | 477.38 | 477.87 | 477.87 | 123,593 |
| 03 Oct 2024 | 484.42 | 486.00 | 478.56 | 479.63 | 479.63 | 764,500 |
| 02 Oct 2024 | 482.72 | 489.71 | 478.62 | 486.62 | 486.62 | 740,900 |
| 01 Oct 2024 | 492.50 | 496.48 | 481.71 | 484.76 | 484.76 | 1,181,100 |
| 30 Sept 2024 | 480.00 | 492.25 | 478.69 | 491.27 | 491.27 | 1,654,100 |
| 27 Sept 2024 | 490.03 | 490.03 | 478.57 | 479.18 | 479.18 | 1,013,300 |
| 26 Sept 2024 | 488.25 | 490.95 | 484.76 | 486.33 | 486.33 | 871,400 |
| 25 Sept 2024 | 486.00 | 487.12 | 482.29 | 484.39 | 484.39 | 897,800 |
| 24 Sept 2024 | 490.51 | 490.51 | 482.35 | 484.40 | 484.40 | 1,120,800 |
| 23 Sept 2024 | 488.50 | 491.83 | 486.27 | 489.07 | 489.07 | 927,200 |
| 20 Sept 2024 | 485.11 | 486.30 | 480.16 | 486.20 | 486.20 | 2,734,000 |
| 19 Sept 2024 | 492.00 | 492.74 | 486.98 | 490.01 | 490.01 | 1,225,000 |
| 18 Sept 2024 | 484.21 | 488.75 | 479.58 | 482.09 | 482.09 | 982,300 |
| 17 Sept 2024 | 491.27 | 491.27 | 482.38 | 483.32 | 483.32 | 1,162,600 |
| 16 Sept 2024 | 493.47 | 494.01 | 488.57 | 491.39 | 491.39 | 921,200 |
| 13 Sept 2024 | 490.28 | 496.18 | 489.19 | 489.86 | 489.86 | 1,238,000 |
| 12 Sept 2024 | 491.91 | 494.15 | 486.05 | 494.01 | 494.01 | 1,128,800 |
| 11 Sept 2024 | 484.18 | 491.83 | 477.08 | 490.93 | 490.93 | 1,239,200 |
| 10 Sept 2024 | 477.50 | 484.79 | 477.50 | 484.24 | 484.24 | 1,006,500 |
| 09 Sept 2024 | 475.00 | 479.99 | 473.98 | 479.39 | 479.39 | 1,121,500 |
| 06 Sept 2024 | 476.92 | 478.25 | 466.00 | 471.82 | 471.82 | 1,700,000 |
| 05 Sept 2024 | 480.32 | 480.32 | 468.46 | 476.69 | 476.69 | 1,194,800 |
| 04 Sept 2024 | 480.96 | 484.65 | 478.28 | 481.73 | 481.73 | 1,321,000 |
| 03 Sept 2024 | 491.67 | 493.42 | 480.80 | 483.44 | 483.44 | 1,356,300 |
| 30 Aug 2024 | 489.16 | 493.44 | 485.28 | 492.63 | 492.63 | 1,097,700 |
| 29 Aug 2024 | 482.21 | 491.66 | 481.25 | 487.17 | 487.17 | 939,600 |
| 28 Aug 2024 | 482.93 | 485.36 | 479.24 | 482.21 | 482.21 | 960,100 |
| 27 Aug 2024 | 478.44 | 483.57 | 477.00 | 482.35 | 482.35 | 939,900 |
| 26 Aug 2024 | 486.88 | 487.28 | 476.88 | 479.19 | 479.19 | 1,170,900 |
| 23 Aug 2024 | 492.62 | 493.97 | 478.18 | 486.55 | 486.55 | 1,155,200 |
| 22 Aug 2024 | 490.00 | 491.83 | 486.92 | 490.43 | 490.43 | 1,137,800 |
| 21 Aug 2024 | 484.20 | 488.47 | 482.00 | 487.42 | 487.42 | 886,300 |
| 20 Aug 2024 | 483.00 | 488.48 | 482.33 | 483.21 | 483.21 | 885,500 |
| 19 Aug 2024 | 475.44 | 482.78 | 475.44 | 482.16 | 482.16 | 977,800 |
| 16 Aug 2024 | 478.01 | 482.50 | 477.10 | 478.98 | 478.98 | 809,100 |
| 15 Aug 2024 | 476.87 | 480.54 | 474.16 | 480.17 | 480.17 | 1,599,900 |
| 14 Aug 2024 | 468.78 | 473.75 | 466.34 | 471.21 | 471.21 | 1,109,500 |
| 13 Aug 2024 | 468.23 | 470.49 | 463.01 | 469.23 | 469.23 | 891,600 |
| 12 Aug 2024 | 464.76 | 466.82 | 458.27 | 465.53 | 465.53 | 1,013,800 |
| 09 Aug 2024 | 462.59 | 465.70 | 460.12 | 463.43 | 463.43 | 1,022,600 |
| 08 Aug 2024 | 453.60 | 464.14 | 451.06 | 463.61 | 463.61 | 1,289,200 |
| 07 Aug 2024 | 452.00 | 461.71 | 448.59 | 449.26 | 449.26 | 1,713,000 |
| 06 Aug 2024 | 439.01 | 456.24 | 438.66 | 447.66 | 447.66 | 1,686,100 |
| 05 Aug 2024 | 437.55 | 444.58 | 429.60 | 438.00 | 438.00 | 2,465,700 |
| 02 Aug 2024 | 455.73 | 455.73 | 439.89 | 449.73 | 449.73 | 2,059,600 |
| 01 Aug 2024 | 443.30 | 452.72 | 443.30 | 450.94 | 450.94 | 2,017,900 |
| 31 Jul 2024 | 438.50 | 447.31 | 432.41 | 444.61 | 444.61 | 1,763,200 |
| 30 Jul 2024 | 443.66 | 448.58 | 431.56 | 432.69 | 432.69 | 1,547,700 |
| 29 Jul 2024 | 446.60 | 448.27 | 439.41 | 443.66 | 443.66 | 1,120,400 |
| 26 Jul 2024 | 438.60 | 446.16 | 432.87 | 441.30 | 441.30 | 1,196,500 |
| 25 Jul 2024 | 453.22 | 457.37 | 436.20 | 436.74 | 436.74 | 1,819,200 |
| 24 Jul 2024 | 455.25 | 460.59 | 452.25 | 454.02 | 454.02 | 2,296,500 |
| 23 Jul 2024 | 459.10 | 462.61 | 454.36 | 455.06 | 455.06 | 1,753,100 |
| 22 Jul 2024 | 462.33 | 468.78 | 459.18 | 461.12 | 461.12 | 2,574,400 |
| 19 Jul 2024 | 449.43 | 456.81 | 439.00 | 455.01 | 455.01 | 4,201,300 |
| 18 Jul 2024 | 425.00 | 427.33 | 413.82 | 416.14 | 416.14 | 3,856,000 |
| 17 Jul 2024 | 430.01 | 436.33 | 426.01 | 426.23 | 426.23 | 2,388,600 |
| 16 Jul 2024 | 440.84 | 442.09 | 433.22 | 438.01 | 438.01 | 1,436,100 |
| 15 Jul 2024 | 444.00 | 444.40 | 433.91 | 437.25 | 437.25 | 1,573,000 |
| 12 Jul 2024 | 442.84 | 447.14 | 439.61 | 444.16 | 444.16 | 1,151,600 |
| 11 Jul 2024 | 444.74 | 449.00 | 442.70 | 443.50 | 443.50 | 1,818,500 |
| 10 Jul 2024 | 441.69 | 445.48 | 438.85 | 444.74 | 444.74 | 1,082,900 |
| 09 Jul 2024 | 447.62 | 447.62 | 441.27 | 442.30 | 442.30 | 889,100 |
| 08 Jul 2024 | 442.04 | 445.96 | 441.56 | 444.53 | 444.53 | 1,280,600 |
| 05 Jul 2024 | 437.94 | 445.05 | 433.44 | 443.76 | 443.76 | 1,114,500 |
| 03 Jul 2024 | 439.00 | 439.00 | 432.90 | 434.81 | 434.81 | 826,400 |
| 02 Jul 2024 | 436.31 | 439.64 | 432.20 | 438.81 | 438.81 | 1,091,400 |
| 01 Jul 2024 | 445.85 | 448.10 | 433.79 | 436.24 | 436.24 | 1,658,900 |
| 28 Jun 2024 | 444.74 | 447.11 | 441.49 | 444.85 | 444.85 | 3,106,100 |
| 27 Jun 2024 | 442.10 | 445.79 | 439.61 | 445.11 | 445.11 | 1,225,800 |
| 26 Jun 2024 | 441.25 | 443.83 | 437.71 | 442.56 | 442.56 | 1,360,300 |
| 25 Jun 2024 | 431.12 | 443.81 | 430.49 | 442.31 | 442.31 | 2,637,000 |
| 24 Jun 2024 | 432.78 | 435.70 | 426.97 | 429.04 | 429.04 | 1,610,400 |
| 21 Jun 2024 | 436.08 | 436.08 | 430.00 | 432.56 | 432.56 | 2,769,400 |
| 20 Jun 2024 | 435.99 | 437.20 | 428.67 | 432.55 | 432.55 | 1,291,400 |
| 18 Jun 2024 | 429.05 | 436.94 | 428.75 | 435.00 | 435.00 | 1,384,400 |
| 17 Jun 2024 | 425.36 | 431.60 | 423.58 | 430.00 | 430.00 | 1,125,200 |
| 14 Jun 2024 | 418.80 | 426.32 | 413.98 | 425.78 | 425.78 | 941,000 |
| 13 Jun 2024 | 424.74 | 428.00 | 422.51 | 422.90 | 422.90 | 1,142,900 |
| 12 Jun 2024 | 421.06 | 428.86 | 420.86 | 428.10 | 428.10 | 1,251,700 |
| 11 Jun 2024 | 417.04 | 420.22 | 415.20 | 418.78 | 418.78 | 907,900 |
| 10 Jun 2024 | 416.60 | 419.87 | 413.52 | 418.38 | 418.38 | 815,800 |
| 07 Jun 2024 | 418.13 | 420.57 | 415.80 | 417.61 | 417.61 | 1,199,500 |
| 06 Jun 2024 | 413.92 | 419.17 | 405.08 | 418.15 | 418.15 | 1,733,300 |
| 05 Jun 2024 | 407.72 | 418.14 | 407.33 | 417.24 | 417.24 | 2,226,600 |
| 04 Jun 2024 | 402.55 | 408.01 | 397.47 | 406.61 | 406.61 | 936,200 |
| 03 Jun 2024 | 402.89 | 405.33 | 398.60 | 403.86 | 403.86 | 913,100 |
| 31 May 2024 | 404.94 | 408.90 | 396.48 | 402.12 | 402.12 | 1,983,000 |
| 30 May 2024 | 405.00 | 412.29 | 400.49 | 403.39 | 403.39 | 1,650,900 |
| 29 May 2024 | 396.59 | 403.00 | 396.15 | 398.40 | 398.40 | 958,200 |
| 28 May 2024 | 403.85 | 405.99 | 398.29 | 401.03 | 401.03 | 964,200 |
| 24 May 2024 | 397.61 | 407.33 | 397.01 | 404.85 | 404.85 | 1,082,000 |
| 23 May 2024 | 402.47 | 405.38 | 396.38 | 398.39 | 398.39 | 1,189,400 |
| 22 May 2024 | 402.56 | 408.43 | 399.17 | 400.90 | 400.90 | 1,355,700 |
| 21 May 2024 | 400.00 | 403.00 | 397.10 | 402.11 | 402.11 | 1,283,200 |
| 20 May 2024 | 398.58 | 400.41 | 395.60 | 400.03 | 400.03 | 951,200 |
| 17 May 2024 | 396.19 | 398.96 | 393.98 | 398.82 | 398.82 | 720,300 |
| 16 May 2024 | 398.28 | 401.36 | 396.02 | 396.43 | 396.43 | 1,083,800 |
| 15 May 2024 | 387.22 | 399.66 | 386.00 | 399.39 | 399.39 | 1,200,800 |
| 14 May 2024 | 382.40 | 384.81 | 379.67 | 384.19 | 384.19 | 913,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.