Mail

ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	310.54	313.47	308.82	312.18	312.18	1,275,900
01 Jun 2023	308.00	311.33	305.58	310.54	310.54	1,175,600
31 May 2023	307.00	308.26	300.14	307.84	307.84	2,454,700
30 May 2023	308.88	313.13	305.97	307.07	307.07	1,804,700
26 May 2023	302.76	307.86	302.76	306.90	306.90	1,440,600
25 May 2023	299.95	305.24	297.38	303.77	303.77	1,672,900
24 May 2023	300.01	303.65	299.20	302.48	302.48	1,192,600
23 May 2023	311.23	311.92	297.83	301.44	301.44	1,631,200
22 May 2023	312.83	317.81	312.57	313.62	313.62	1,046,200
19 May 2023	313.00	315.20	311.42	313.61	313.61	1,370,800
18 May 2023	307.87	312.65	307.04	312.23	312.23	1,391,600
17 May 2023	307.51	308.78	303.96	308.22	308.22	1,261,600
16 May 2023	306.67	308.36	306.10	306.61	306.61	811,900
15 May 2023	305.01	308.28	304.85	308.05	308.05	1,308,500
12 May 2023	304.28	305.95	303.09	305.27	305.27	950,200
11 May 2023	302.00	304.19	300.41	303.47	303.47	1,305,100
10 May 2023	303.10	304.05	300.53	302.59	302.59	1,274,000
09 May 2023	303.08	303.08	300.33	301.55	301.55	1,122,200
08 May 2023	304.54	304.60	301.01	303.09	303.09	1,048,900
05 May 2023	303.33	305.48	301.26	304.88	304.88	1,225,300
04 May 2023	303.53	304.99	300.79	303.21	303.21	1,402,200
03 May 2023	302.99	307.76	302.24	305.06	305.06	1,522,400
02 May 2023	300.71	302.89	297.63	301.22	301.22	1,688,400
01 May 2023	301.00	308.46	300.26	303.02	303.02	1,440,300
28 Apr 2023	297.62	301.57	296.76	301.22	301.22	1,940,400
27 Apr 2023	295.41	296.31	290.67	295.92	295.92	1,487,100
26 Apr 2023	293.03	296.95	291.02	294.96	294.96	1,649,600
25 Apr 2023	299.83	301.57	292.91	294.97	294.97	2,431,200
24 Apr 2023	299.11	303.10	297.73	300.46	300.46	2,154,600
21 Apr 2023	297.87	300.88	296.50	300.22	300.22	2,180,200
20 Apr 2023	298.96	302.23	296.76	297.41	297.41	2,809,100
19 Apr 2023	292.00	304.84	292.00	298.57	298.57	6,178,200
18 Apr 2023	270.00	270.23	266.45	269.28	269.28	2,632,800
17 Apr 2023	266.99	268.94	265.83	268.89	268.89	1,231,000
14 Apr 2023	265.54	268.40	264.57	267.02	267.02	1,319,600
13 Apr 2023	264.00	266.70	262.87	266.56	266.56	1,444,500
12 Apr 2023	265.00	265.90	261.42	261.77	261.77	1,154,200
11 Apr 2023	259.60	263.62	259.17	262.77	262.77	1,620,600
10 Apr 2023	255.60	259.11	252.04	258.94	258.94	1,160,800
06 Apr 2023	258.33	259.33	255.24	256.90	256.90	1,026,500
05 Apr 2023	254.23	258.89	253.75	257.99	257.99	1,366,300
04 Apr 2023	253.58	256.23	253.11	254.71	254.71	1,354,800
03 Apr 2023	254.30	254.44	250.01	253.53	253.53	1,554,700
31 Mar 2023	253.22	256.74	252.07	255.47	255.47	1,575,200
30 Mar 2023	254.05	254.20	248.29	251.30	251.30	1,908,900
29 Mar 2023	250.00	251.55	246.63	250.76	250.76	1,538,200
28 Mar 2023	253.00	253.37	248.50	249.49	249.49	1,179,500
27 Mar 2023	257.51	259.02	251.89	252.57	252.57	1,682,700
24 Mar 2023	248.00	257.46	248.00	256.42	256.42	3,269,600
23 Mar 2023	244.12	247.31	242.29	244.47	244.47	1,734,900
22 Mar 2023	245.44	248.28	240.54	240.81	240.81	1,151,800
21 Mar 2023	242.45	247.37	242.12	246.68	246.68	1,560,300
20 Mar 2023	238.12	242.03	237.58	240.50	240.50	995,500
17 Mar 2023	240.39	242.00	236.26	237.80	237.80	2,304,600
16 Mar 2023	232.59	242.37	231.50	240.50	240.50	2,072,100
15 Mar 2023	232.01	235.81	229.72	234.18	234.18	1,594,000
14 Mar 2023	232.54	235.62	231.17	235.28	235.28	2,109,500
13 Mar 2023	224.00	232.45	222.65	227.78	227.78	1,539,200
10 Mar 2023	228.77	229.76	223.39	224.75	224.75	1,778,500
09 Mar 2023	232.73	235.26	228.18	228.57	228.57	1,181,600
08 Mar 2023	230.00	231.71	227.96	231.09	231.09	661,800
07 Mar 2023	235.42	236.14	229.42	230.71	230.71	1,680,400
06 Mar 2023	233.59	236.78	233.04	234.85	234.85	1,204,900
03 Mar 2023	230.48	235.20	229.29	234.87	234.87	1,458,300
02 Mar 2023	226.07	229.41	224.48	228.90	228.90	1,153,000
01 Mar 2023	228.47	229.29	226.28	227.33	227.33	1,290,800
28 Feb 2023	230.74	231.74	228.74	229.39	229.39	1,366,600
27 Feb 2023	233.96	233.96	231.00	231.74	231.74	1,421,500
24 Feb 2023	230.61	232.39	229.04	231.05	231.05	1,416,900
23 Feb 2023	234.85	235.82	231.93	234.90	234.90	1,427,100
22 Feb 2023	233.88	236.49	232.96	233.55	233.55	1,456,200
21 Feb 2023	236.55	236.98	232.87	233.58	233.58	1,852,000
17 Feb 2023	238.95	240.02	236.61	238.91	238.91	1,595,600
16 Feb 2023	240.77	244.06	238.54	240.16	240.16	1,615,200
15 Feb 2023	239.75	245.50	239.10	244.77	244.77	1,340,800
14 Feb 2023	243.42	245.66	239.67	241.09	241.09	1,799,200
13 Feb 2023	246.09	246.54	244.74	245.13	245.13	1,276,800
10 Feb 2023	242.91	246.53	242.60	245.27	245.27	1,199,400
09 Feb 2023	250.52	251.07	243.65	244.18	244.18	1,425,900
08 Feb 2023	249.15	253.23	248.20	248.85	248.85	1,318,900
07 Feb 2023	247.81	254.55	246.90	253.06	253.06	1,359,500
06 Feb 2023	251.76	252.97	248.24	248.98	248.98	1,329,100
03 Feb 2023	257.81	260.50	252.93	254.68	254.68	1,691,300
02 Feb 2023	253.85	261.95	252.88	260.90	260.90	2,197,300
01 Feb 2023	246.80	253.54	244.66	251.19	251.19	1,646,600
31 Jan 2023	243.20	245.73	241.19	245.69	245.69	1,782,600
30 Jan 2023	245.00	246.81	241.98	242.23	242.23	1,643,000
27 Jan 2023	248.58	250.21	246.89	247.26	247.26	1,568,500
26 Jan 2023	246.48	250.82	243.50	250.55	250.55	1,788,300
25 Jan 2023	241.09	247.00	238.84	243.80	243.80	5,863,600
24 Jan 2023	254.60	259.40	254.23	257.98	257.98	3,127,200
23 Jan 2023	256.77	257.87	254.01	255.98	255.98	2,008,600
20 Jan 2023	252.44	256.84	248.96	256.77	256.77	1,968,300
19 Jan 2023	254.84	255.68	250.62	252.50	252.50	1,758,500
18 Jan 2023	261.57	264.89	255.61	256.35	256.35	1,641,600
17 Jan 2023	258.48	261.97	254.86	261.73	261.73	1,595,300
13 Jan 2023	255.40	259.80	253.77	258.90	258.90	1,715,900
12 Jan 2023	258.74	260.35	254.98	256.94	256.94	1,925,100
11 Jan 2023	261.39	265.49	254.56	259.96	259.96	3,506,800
10 Jan 2023	263.33	271.41	263.33	271.36	271.36	1,316,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...