NasdaqGS - Delayed Quote USD

Intuitive Surgical, Inc. (ISRG)

373.12 -1.89 (-0.50%)
At close: 4:00 PM EDT
369.10 -4.02 (-1.08%)
After hours: 7:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 374.12 375.46 367.66 373.12 373.12 1,262,363
Apr 24, 2024 374.00 383.62 372.83 375.01 375.01 1,325,600
Apr 23, 2024 370.88 379.77 368.68 377.08 377.08 1,858,800
Apr 22, 2024 369.54 371.83 364.31 368.93 368.93 1,603,100
Apr 19, 2024 385.27 388.65 364.17 366.34 366.34 3,974,900
Apr 18, 2024 372.57 375.33 369.15 372.63 372.63 2,320,500
Apr 17, 2024 378.93 379.71 371.14 374.17 374.17 1,625,500
Apr 16, 2024 376.63 383.85 371.54 378.55 378.55 1,603,000
Apr 15, 2024 392.25 392.29 376.33 377.36 377.36 1,650,700
Apr 12, 2024 387.00 388.26 380.71 384.80 384.80 1,475,900
Apr 11, 2024 387.58 392.80 387.58 392.26 392.26 1,186,500
Apr 10, 2024 387.16 391.46 385.51 388.46 388.46 1,198,800
Apr 9, 2024 389.95 391.18 383.81 390.96 390.96 1,120,400
Apr 8, 2024 388.39 389.89 383.04 386.93 386.93 947,200
Apr 5, 2024 381.12 393.66 379.24 388.39 388.39 1,404,400
Apr 4, 2024 387.76 389.03 378.62 378.92 378.92 1,602,900
Apr 3, 2024 383.77 388.29 382.22 383.42 383.42 1,634,200
Apr 2, 2024 391.99 391.99 380.51 382.36 382.36 2,334,100
Apr 1, 2024 399.00 399.64 392.22 394.87 394.87 1,159,800
Mar 28, 2024 401.45 402.50 397.06 399.09 399.09 1,124,700
Mar 27, 2024 403.02 403.76 397.50 400.10 400.10 1,374,600
Mar 26, 2024 394.37 399.56 392.29 397.63 397.63 1,543,000
Mar 25, 2024 393.59 396.90 390.50 391.71 391.71 1,117,300
Mar 22, 2024 392.45 394.51 387.17 394.07 394.07 1,562,600
Mar 21, 2024 394.00 397.00 391.93 391.96 391.96 920,800
Mar 20, 2024 390.39 390.67 384.40 390.37 390.37 930,000
Mar 19, 2024 391.99 392.58 381.77 390.53 390.53 1,610,700
Mar 18, 2024 399.60 401.27 390.79 392.62 392.62 1,654,500
Mar 15, 2024 398.16 398.16 382.63 396.28 396.28 3,906,400
Mar 14, 2024 383.23 384.43 376.60 384.31 384.31 1,413,000
Mar 13, 2024 389.67 390.69 380.99 382.99 382.99 1,448,000
Mar 12, 2024 378.90 390.26 378.52 389.40 389.40 1,446,500
Mar 11, 2024 391.00 391.00 377.44 378.90 378.90 1,602,300
Mar 8, 2024 392.02 395.93 390.79 391.85 391.85 1,737,600
Mar 7, 2024 393.30 396.61 390.35 392.68 392.68 1,797,500
Mar 6, 2024 386.76 393.14 386.76 388.16 388.16 1,203,200
Mar 5, 2024 400.00 400.41 386.30 387.32 387.32 1,610,500
Mar 4, 2024 398.30 403.00 396.51 400.59 400.59 1,943,700
Mar 1, 2024 383.48 399.67 382.32 397.90 397.90 2,193,900
Feb 29, 2024 384.41 389.26 383.93 385.60 385.60 2,134,800
Feb 28, 2024 384.60 386.75 383.56 386.59 386.59 902,800
Feb 27, 2024 386.46 389.47 385.28 386.46 386.46 1,042,900
Feb 26, 2024 389.40 391.81 386.15 388.27 388.27 1,024,500
Feb 23, 2024 389.08 391.25 387.28 389.77 389.77 1,000,300
Feb 22, 2024 382.43 389.68 382.21 389.08 389.08 1,540,700
Feb 21, 2024 376.75 380.47 373.15 380.23 380.23 1,216,700
Feb 20, 2024 379.69 382.88 374.61 377.64 377.64 1,483,400
Feb 16, 2024 378.29 381.15 376.00 378.63 378.63 1,272,000
Feb 15, 2024 382.03 383.00 377.54 380.17 380.17 1,053,100
Feb 14, 2024 380.09 381.91 378.00 381.76 381.76 1,147,600
Feb 13, 2024 375.00 383.25 371.00 378.89 378.89 1,705,300
Feb 12, 2024 386.09 387.36 381.07 382.13 382.13 1,569,900
Feb 9, 2024 387.46 389.92 383.05 388.22 388.22 1,233,900
Feb 8, 2024 389.51 391.60 385.36 386.94 386.94 998,700
Feb 7, 2024 390.38 392.00 385.72 391.38 391.38 1,458,800
Feb 6, 2024 385.26 389.79 384.12 389.69 389.69 1,694,300
Feb 5, 2024 384.47 388.62 380.57 383.94 383.94 1,575,100
Feb 2, 2024 382.33 385.43 377.90 383.77 383.77 1,773,500
Feb 1, 2024 378.41 384.29 375.67 383.83 383.83 1,630,100
Jan 31, 2024 378.50 383.74 375.60 378.22 378.22 1,802,100
Jan 30, 2024 377.37 381.79 376.42 377.29 377.29 1,375,300
Jan 29, 2024 374.41 379.34 373.06 379.16 379.16 1,603,000
Jan 26, 2024 371.60 375.06 368.01 374.76 374.76 2,144,700
Jan 25, 2024 372.61 377.33 370.60 374.97 374.97 1,873,300
Jan 24, 2024 383.93 384.00 362.14 370.07 370.07 4,949,700
Jan 23, 2024 377.25 377.80 367.50 371.41 371.41 2,393,800
Jan 22, 2024 377.91 379.39 375.07 375.81 375.81 1,813,100
Jan 19, 2024 374.00 376.90 370.66 374.82 374.82 2,392,200
Jan 18, 2024 369.88 374.18 366.79 371.93 371.93 2,533,100
Jan 17, 2024 358.40 361.23 355.17 358.88 358.88 1,246,100
Jan 16, 2024 363.39 364.48 359.40 362.33 362.33 1,494,800
Jan 12, 2024 365.00 366.86 360.96 363.71 363.71 1,456,300
Jan 11, 2024 364.45 366.80 357.63 362.31 362.31 2,230,600
Jan 10, 2024 348.00 364.87 345.53 364.45 364.45 4,868,400
Jan 9, 2024 326.03 332.80 325.77 330.56 330.56 1,421,600
Jan 8, 2024 324.50 329.53 324.12 328.86 328.86 1,463,300
Jan 5, 2024 322.55 327.52 321.31 322.50 322.50 1,042,100
Jan 4, 2024 320.43 326.41 320.26 323.27 323.27 1,471,700
Jan 3, 2024 328.10 328.10 320.68 322.13 322.13 1,596,500
Jan 2, 2024 333.00 336.20 328.38 330.98 330.98 1,379,200
Dec 29, 2023 337.83 339.26 336.62 337.36 337.36 1,303,300
Dec 28, 2023 337.01 340.49 336.34 338.39 338.39 740,700
Dec 27, 2023 337.00 337.67 335.07 337.47 337.47 750,000
Dec 26, 2023 336.92 338.35 335.21 337.39 337.39 736,700
Dec 22, 2023 334.52 337.06 333.46 336.26 336.26 1,024,900
Dec 21, 2023 328.97 333.98 327.53 333.45 333.45 1,969,700
Dec 20, 2023 334.05 334.05 325.26 325.43 325.43 1,845,600
Dec 19, 2023 328.42 336.58 328.00 335.72 335.72 2,276,700
Dec 18, 2023 325.73 331.99 325.01 328.42 328.42 1,937,800
Dec 15, 2023 325.83 327.00 322.59 324.35 324.35 3,637,200
Dec 14, 2023 330.00 332.61 324.83 326.18 326.18 2,068,800
Dec 13, 2023 320.68 329.45 320.22 328.96 328.96 1,447,000
Dec 12, 2023 316.96 321.36 314.38 320.71 320.71 1,371,300
Dec 11, 2023 310.00 319.80 309.80 315.43 315.43 1,730,900
Dec 8, 2023 310.52 312.88 308.58 310.42 310.42 1,222,900
Dec 7, 2023 310.97 312.75 307.72 311.56 311.56 1,313,400
Dec 6, 2023 311.39 313.60 308.61 310.26 310.26 1,182,600
Dec 5, 2023 312.00 312.00 304.50 309.52 309.52 1,246,300
Dec 4, 2023 311.92 315.93 308.91 311.84 311.84 1,431,200
Dec 1, 2023 310.59 315.64 308.73 315.20 315.20 1,388,700
Nov 30, 2023 310.76 311.99 304.70 310.84 310.84 2,437,500
Nov 29, 2023 312.00 316.31 309.96 310.76 310.76 1,388,900
Nov 28, 2023 311.84 312.76 309.26 310.95 310.95 1,559,000
Nov 27, 2023 314.68 316.00 312.02 314.98 314.98 1,084,300
Nov 24, 2023 316.95 318.26 316.00 318.01 318.01 601,300
Nov 22, 2023 315.00 317.39 313.92 315.80 315.80 1,199,700
Nov 21, 2023 311.00 312.22 308.85 311.82 311.82 1,461,600
Nov 20, 2023 305.44 312.20 305.00 311.34 311.34 1,746,300
Nov 17, 2023 306.34 311.24 304.62 305.28 305.28 2,993,400
Nov 16, 2023 296.79 305.30 295.02 303.95 303.95 2,296,100
Nov 15, 2023 291.39 297.34 291.39 293.22 293.22 1,889,600
Nov 14, 2023 288.37 294.14 287.98 291.62 291.62 1,847,700
Nov 13, 2023 285.33 289.99 281.12 282.48 282.48 1,772,500
Nov 10, 2023 273.41 278.55 269.49 277.49 277.49 1,536,400
Nov 9, 2023 277.98 278.95 271.90 272.40 272.40 1,095,200
Nov 8, 2023 280.50 282.45 276.80 277.93 277.93 1,620,200
Nov 7, 2023 277.22 279.62 275.27 278.69 278.69 1,810,200
Nov 6, 2023 278.13 279.52 273.70 277.26 277.26 1,156,000
Nov 3, 2023 280.22 281.58 277.39 278.52 278.52 1,310,500
Nov 2, 2023 274.57 278.15 272.63 277.89 277.89 1,965,800
Nov 1, 2023 262.17 272.18 262.00 270.46 270.46 2,087,300
Oct 31, 2023 260.39 263.95 260.17 262.22 262.22 2,373,300
Oct 30, 2023 260.08 261.15 254.85 258.49 258.49 2,277,800
Oct 27, 2023 263.82 264.77 257.01 258.98 258.98 1,861,700
Oct 26, 2023 264.24 264.24 255.95 259.51 259.51 2,924,900
Oct 25, 2023 280.13 281.88 266.13 266.61 266.61 2,618,100
Oct 24, 2023 271.93 280.02 271.77 277.39 277.39 2,529,000
Oct 23, 2023 268.50 278.18 267.05 272.59 272.59 2,556,200
Oct 20, 2023 260.05 269.49 256.72 266.91 266.91 7,002,100
Oct 19, 2023 277.10 278.13 271.71 273.45 273.45 3,022,800
Oct 18, 2023 275.00 278.70 273.05 275.52 275.52 1,993,100
Oct 17, 2023 272.41 279.62 268.43 275.37 275.37 2,518,700
Oct 16, 2023 276.00 278.61 270.60 274.16 274.16 2,283,100
Oct 13, 2023 266.83 273.72 265.50 273.15 273.15 2,937,700
Oct 12, 2023 281.93 283.27 265.60 266.12 266.12 5,153,300
Oct 11, 2023 298.66 298.72 278.21 281.79 281.79 3,560,400
Oct 10, 2023 295.13 301.07 292.52 297.83 297.83 1,459,800
Oct 9, 2023 293.13 295.13 289.60 294.49 294.49 920,400
Oct 6, 2023 286.47 296.73 284.99 295.68 295.68 1,444,000
Oct 5, 2023 291.85 292.45 284.80 290.09 290.09 963,200
Oct 4, 2023 289.62 290.82 285.47 290.28 290.28 1,123,900
Oct 3, 2023 291.54 292.83 286.47 288.04 288.04 1,059,900
Oct 2, 2023 291.96 296.39 290.01 294.98 294.98 978,200
Sep 29, 2023 297.87 298.35 291.70 292.29 292.29 1,294,200
Sep 28, 2023 292.13 297.40 292.13 296.15 296.15 1,206,400
Sep 27, 2023 292.00 297.46 288.55 291.43 291.43 1,749,100
Sep 26, 2023 291.73 292.85 288.95 290.74 290.74 1,297,500
Sep 25, 2023 286.40 293.39 285.74 293.25 293.25 1,519,300
Sep 22, 2023 286.49 293.92 284.42 288.20 288.20 1,962,400
Sep 21, 2023 290.06 290.66 283.74 284.35 284.35 2,039,400
Sep 20, 2023 303.17 303.39 291.79 291.96 291.96 1,391,200
Sep 19, 2023 298.17 300.48 295.25 299.65 299.65 1,076,500
Sep 18, 2023 296.13 303.80 296.00 298.17 298.17 1,007,000
Sep 15, 2023 303.74 304.04 294.85 295.54 295.54 2,791,900
Sep 14, 2023 305.23 305.87 299.81 303.74 303.74 1,348,400
Sep 13, 2023 301.05 304.95 300.14 302.70 302.70 1,225,300
Sep 12, 2023 300.92 302.88 300.00 301.55 301.55 1,205,400
Sep 11, 2023 300.00 304.19 298.70 302.35 302.35 1,566,500
Sep 8, 2023 297.55 300.22 296.58 298.22 298.22 1,507,500
Sep 7, 2023 305.53 305.97 295.01 297.22 297.22 2,117,300
Sep 6, 2023 309.48 309.65 303.80 307.84 307.84 1,171,200
Sep 5, 2023 310.00 311.38 306.68 307.68 307.68 944,100
Sep 1, 2023 317.55 318.20 309.20 310.41 310.41 1,335,400
Aug 31, 2023 319.60 321.31 312.46 312.68 312.68 2,076,900
Aug 30, 2023 312.05 319.52 312.05 318.58 318.58 2,092,100
Aug 29, 2023 301.50 311.08 301.50 310.39 310.39 1,804,700
Aug 28, 2023 301.22 304.91 300.00 301.48 301.48 1,450,300
Aug 25, 2023 287.28 298.36 286.74 297.55 297.55 1,920,600
Aug 24, 2023 292.88 293.49 285.47 285.64 285.64 1,558,800
Aug 23, 2023 287.56 292.70 287.56 290.39 290.39 1,321,800
Aug 22, 2023 287.73 289.08 285.73 287.16 287.16 1,161,400
Aug 21, 2023 286.12 286.88 282.50 286.67 286.67 1,776,700
Aug 18, 2023 287.46 291.06 284.88 285.95 285.95 2,983,400
Aug 17, 2023 298.06 299.57 289.11 290.08 290.08 2,061,400
Aug 16, 2023 305.60 306.27 299.10 299.32 299.32 1,441,500
Aug 15, 2023 306.09 312.30 305.93 306.62 306.62 1,342,200
Aug 14, 2023 304.86 305.89 303.23 305.08 305.08 950,700
Aug 11, 2023 302.93 306.09 302.52 304.49 304.49 933,700
Aug 10, 2023 305.75 308.60 303.82 304.67 304.67 1,054,800
Aug 9, 2023 302.87 307.40 302.47 304.10 304.10 1,219,000
Aug 8, 2023 306.24 306.27 297.17 302.87 302.87 2,272,400
Aug 7, 2023 310.00 312.86 307.66 309.24 309.24 1,658,700
Aug 4, 2023 311.90 313.27 308.25 309.31 309.31 1,656,900
Aug 3, 2023 310.38 313.29 306.09 311.28 311.28 1,635,400
Aug 2, 2023 320.59 322.62 313.34 313.87 313.87 1,907,100
Aug 1, 2023 322.00 324.52 321.70 323.95 323.95 1,346,600
Jul 31, 2023 325.89 326.27 321.91 324.40 324.40 1,439,000
Jul 28, 2023 327.40 328.70 324.93 326.53 326.53 1,467,700
Jul 27, 2023 331.71 333.68 322.66 323.56 323.56 1,641,400
Jul 26, 2023 328.27 331.02 326.56 329.37 329.37 1,258,800
Jul 25, 2023 322.76 331.56 322.46 330.90 330.90 2,021,400
Jul 24, 2023 336.76 337.85 322.64 323.56 323.56 2,998,000
Jul 21, 2023 335.91 345.40 329.53 336.66 336.66 9,157,200
Jul 20, 2023 350.05 353.46 346.85 347.66 347.66 3,442,600
Jul 19, 2023 357.64 358.07 348.00 349.70 349.70 2,580,100
Jul 18, 2023 351.61 355.50 346.54 354.93 354.93 2,236,800
Jul 17, 2023 354.00 355.54 348.60 353.84 353.84 1,812,200
Jul 14, 2023 347.50 355.38 346.40 354.00 354.00 2,072,600
Jul 13, 2023 348.32 349.58 345.95 346.97 346.97 2,314,700
Jul 12, 2023 342.88 348.63 341.45 347.59 347.59 1,723,500
Jul 11, 2023 340.92 342.76 336.64 339.11 339.11 1,850,700
Jul 10, 2023 333.33 341.15 333.33 340.27 340.27 2,036,700
Jul 7, 2023 329.99 332.97 327.62 331.29 331.29 2,014,900
Jul 6, 2023 328.78 331.65 328.02 330.14 330.14 1,166,400
Jul 5, 2023 334.16 336.28 331.44 333.89 333.89 1,048,400
Jul 3, 2023 339.92 339.92 334.25 336.03 336.03 826,000
Jun 30, 2023 341.33 344.08 340.57 341.94 341.94 1,506,100
Jun 29, 2023 335.00 340.59 334.61 338.49 338.49 1,679,300
Jun 28, 2023 330.00 334.51 329.48 332.98 332.98 1,089,000
Jun 27, 2023 329.51 330.99 325.29 330.02 330.02 1,268,100
Jun 26, 2023 326.60 328.43 323.23 325.16 325.16 1,309,300
Jun 23, 2023 324.71 328.68 323.72 327.26 327.26 1,589,100
Jun 22, 2023 323.69 328.28 322.28 327.62 327.62 864,400
Jun 21, 2023 327.83 327.83 322.15 323.74 323.74 1,445,200
Jun 20, 2023 328.00 329.68 324.07 327.83 327.83 1,726,100
Jun 16, 2023 331.69 333.14 328.00 329.36 329.36 3,113,000
Jun 15, 2023 322.24 330.53 320.45 328.27 328.27 1,783,700
Jun 14, 2023 323.07 327.42 319.25 323.07 323.07 2,142,400
Jun 13, 2023 313.47 316.98 312.69 315.45 315.45 1,052,700
Jun 12, 2023 313.83 316.28 312.00 313.64 313.64 1,470,300
Jun 9, 2023 310.82 313.50 308.61 312.76 312.76 938,500
Jun 8, 2023 306.32 311.23 304.79 310.82 310.82 1,126,600
Jun 7, 2023 314.67 314.82 306.79 307.24 307.24 1,368,600
Jun 6, 2023 316.90 318.92 313.00 315.72 315.72 1,132,900
Jun 5, 2023 311.85 318.62 310.87 317.49 317.49 1,514,700
Jun 2, 2023 310.54 313.47 308.82 312.18 312.18 1,275,900
Jun 1, 2023 308.00 311.33 305.58 310.54 310.54 1,175,600
May 31, 2023 307.00 308.26 300.14 307.84 307.84 2,454,700
May 30, 2023 308.88 313.13 305.97 307.07 307.07 1,804,700
May 26, 2023 302.76 307.86 302.76 306.90 306.90 1,440,600
May 25, 2023 299.95 305.24 297.38 303.77 303.77 1,672,900
May 24, 2023 300.01 303.65 299.20 302.48 302.48 1,192,600
May 23, 2023 311.23 311.92 297.83 301.44 301.44 1,631,200
May 22, 2023 312.83 317.81 312.57 313.62 313.62 1,046,200
May 19, 2023 313.00 315.20 311.42 313.61 313.61 1,370,800
May 18, 2023 307.87 312.65 307.04 312.23 312.23 1,391,600
May 17, 2023 307.51 308.78 303.96 308.22 308.22 1,261,600
May 16, 2023 306.67 308.36 306.10 306.61 306.61 811,900
May 15, 2023 305.01 308.28 304.85 308.05 308.05 1,308,500
May 12, 2023 304.28 305.95 303.09 305.27 305.27 950,200
May 11, 2023 302.00 304.19 300.41 303.47 303.47 1,305,100
May 10, 2023 303.10 304.05 300.53 302.59 302.59 1,274,000
May 9, 2023 303.08 303.08 300.33 301.55 301.55 1,122,200
May 8, 2023 304.54 304.60 301.01 303.09 303.09 1,048,900
May 5, 2023 303.33 305.48 301.26 304.88 304.88 1,225,300
May 4, 2023 303.53 304.99 300.79 303.21 303.21 1,402,200
May 3, 2023 302.99 307.76 302.24 305.06 305.06 1,522,400
May 2, 2023 300.71 302.89 297.63 301.22 301.22 1,688,400
May 1, 2023 301.00 308.46 300.26 303.02 303.02 1,440,300
Apr 28, 2023 297.62 301.57 296.76 301.22 301.22 1,940,400
Apr 27, 2023 295.41 296.31 290.67 295.92 295.92 1,487,100
Apr 26, 2023 293.03 296.95 291.02 294.96 294.96 1,649,600

Related Tickers

RGEN Repligen Corporation
165.66
-1.31%
 
RMD ResMed Inc.
183.42
-0.20%
 
BDX Becton, Dickinson and Company
230.48
-1.43%
 
WST West Pharmaceutical Services, Inc.
368.18
-4.55%
 
BNGO Bionano Genomics, Inc.
0.7590
-0.28%
 
HOLX Hologic, Inc.
75.71
-1.30%
 
BAX Baxter International Inc.
40.23
-1.71%
 
STAA STAAR Surgical Company
46.89
-1.94%
 
NSTGQ NanoString Technologies, Inc.
0.2850
-5.00%
 
COO The Cooper Companies, Inc.
89.93
-0.30%