NasdaqGS - Delayed Quote USD

Intuitive Surgical, Inc. (ISRG)

Compare
541.97
-5.49
(-1.00%)
As of 9:30:56 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 543.40 543.40 541.23 541.97 541.97 31,739
Jan 10, 2025 540.56 550.18 537.17 547.47 547.47 1,732,300
Jan 8, 2025 533.33 547.47 532.00 544.02 544.02 1,359,300
Jan 7, 2025 547.67 550.00 530.45 531.88 531.88 1,589,500
Jan 6, 2025 535.29 543.74 532.15 542.37 542.37 1,229,200
Jan 3, 2025 527.61 536.65 525.35 535.29 535.29 1,250,900
Jan 2, 2025 521.19 528.89 520.92 524.03 524.03 907,700
Dec 31, 2024 527.77 529.81 520.01 521.96 521.96 884,000
Dec 30, 2024 528.43 529.02 520.56 526.96 526.96 899,600
Dec 27, 2024 536.01 537.34 529.31 534.88 534.88 1,013,200
Dec 26, 2024 534.86 540.13 533.99 538.83 538.83 765,700
Dec 24, 2024 528.01 537.36 527.26 537.02 537.02 629,200
Dec 23, 2024 524.88 527.94 520.03 527.22 527.22 1,069,800
Dec 20, 2024 521.45 530.97 516.18 524.43 524.43 3,933,900
Dec 19, 2024 532.74 536.50 523.41 523.91 523.91 2,064,500
Dec 18, 2024 543.12 547.19 526.23 526.47 526.47 1,488,100
Dec 17, 2024 539.50 546.01 531.42 545.16 545.16 1,475,800
Dec 16, 2024 539.98 547.90 539.11 541.99 541.99 1,534,700
Dec 13, 2024 542.59 547.10 539.03 539.58 539.58 1,071,400
Dec 12, 2024 543.10 550.47 541.37 544.72 544.72 1,213,300
Dec 11, 2024 538.22 548.53 538.22 543.60 543.60 999,400
Dec 10, 2024 540.16 543.33 536.68 538.09 538.09 1,048,000
Dec 9, 2024 552.31 553.56 532.14 538.86 538.86 1,429,200
Dec 6, 2024 548.21 556.23 548.21 550.41 550.41 1,026,200
Dec 5, 2024 548.00 551.81 544.43 547.65 547.65 945,200
Dec 4, 2024 542.01 552.08 539.20 549.95 549.95 1,350,400
Dec 3, 2024 537.02 541.99 533.01 541.71 541.71 1,379,300
Dec 2, 2024 546.30 546.45 540.20 542.85 542.85 1,005,300
Nov 29, 2024 539.00 543.17 536.03 542.00 542.00 718,600
Nov 27, 2024 543.08 543.97 538.23 538.55 538.55 938,400
Nov 26, 2024 542.06 545.00 537.28 542.10 542.10 1,152,600
Nov 25, 2024 548.82 549.31 533.56 536.55 536.55 2,076,800
Nov 22, 2024 549.84 552.00 541.99 547.87 547.87 1,375,400
Nov 21, 2024 544.85 551.78 540.36 550.62 550.62 1,396,000
Nov 20, 2024 538.78 542.37 533.83 541.82 541.82 985,400
Nov 19, 2024 527.57 540.08 526.01 538.82 538.82 1,143,200
Nov 18, 2024 527.36 537.53 526.61 531.64 531.64 1,268,000
Nov 15, 2024 533.21 536.98 526.71 527.61 527.61 1,447,800
Nov 14, 2024 537.36 544.38 537.13 537.80 537.80 1,908,300
Nov 13, 2024 535.43 540.02 534.04 536.69 536.69 1,405,200
Nov 12, 2024 534.00 538.91 531.69 537.07 537.07 1,455,900
Nov 11, 2024 539.89 542.59 534.57 535.75 535.75 2,097,800
Nov 8, 2024 525.50 538.49 524.00 536.45 536.45 1,427,700
Nov 7, 2024 516.00 524.83 515.58 524.28 524.28 1,209,000
Nov 6, 2024 523.13 525.00 506.80 515.55 515.55 1,776,100
Nov 5, 2024 506.33 518.25 506.33 515.17 515.17 1,113,400
Nov 4, 2024 504.32 511.21 503.85 507.42 507.42 849,500
Nov 1, 2024 502.02 510.81 502.01 506.34 506.34 1,041,900
Oct 31, 2024 510.01 511.06 500.67 503.84 503.84 1,468,700
Oct 30, 2024 516.56 516.99 508.01 513.77 513.77 1,113,100
Oct 29, 2024 506.52 517.50 504.35 516.31 516.31 1,064,800
Oct 28, 2024 513.66 514.33 508.28 510.88 510.88 842,800
Oct 25, 2024 514.00 516.89 510.46 511.27 511.27 982,200
Oct 24, 2024 510.79 515.31 509.78 511.63 511.63 755,400
Oct 23, 2024 513.89 516.00 507.28 512.58 512.58 1,120,000
Oct 22, 2024 515.00 519.18 511.81 517.50 517.50 1,341,500
Oct 21, 2024 519.04 522.67 514.55 518.86 518.86 1,309,600
Oct 18, 2024 496.00 523.34 495.00 521.15 521.15 4,059,200
Oct 17, 2024 481.06 481.06 472.12 473.73 473.73 1,959,000
Oct 16, 2024 478.11 479.52 473.51 476.59 476.59 1,037,500
Oct 15, 2024 488.00 489.63 476.68 478.47 478.47 1,313,300
Oct 14, 2024 487.04 488.63 483.97 487.61 487.61 883,500
Oct 11, 2024 486.00 487.58 483.12 484.78 484.78 1,170,000
Oct 10, 2024 486.23 488.26 483.20 483.84 483.84 942,100
Oct 9, 2024 480.60 490.58 478.49 490.38 490.38 1,061,000
Oct 8, 2024 473.79 482.88 473.79 480.79 480.79 1,040,300
Oct 7, 2024 476.86 479.31 470.06 471.23 471.23 1,175,200
Oct 4, 2024 484.45 484.45 476.60 481.95 481.95 903,700
Oct 3, 2024 484.42 486.00 478.56 479.63 479.63 764,500
Oct 2, 2024 482.72 489.71 478.62 486.62 486.62 740,900
Oct 1, 2024 492.50 496.48 481.71 484.76 484.76 1,181,100
Sep 30, 2024 480.00 492.25 478.69 491.27 491.27 1,654,100
Sep 27, 2024 490.03 490.03 478.57 479.18 479.18 1,013,300
Sep 26, 2024 488.25 490.95 484.76 486.33 486.33 871,400
Sep 25, 2024 486.00 487.12 482.29 484.39 484.39 897,800
Sep 24, 2024 490.51 490.51 482.35 484.40 484.40 1,120,800
Sep 23, 2024 488.50 491.83 486.27 489.07 489.07 927,200
Sep 20, 2024 485.11 486.30 480.16 486.20 486.20 2,734,000
Sep 19, 2024 492.00 492.74 486.98 490.01 490.01 1,225,000
Sep 18, 2024 484.21 488.75 479.58 482.09 482.09 982,300
Sep 17, 2024 491.27 491.27 482.38 483.32 483.32 1,162,600
Sep 16, 2024 493.47 494.01 488.57 491.39 491.39 921,200
Sep 13, 2024 490.28 496.18 489.19 489.86 489.86 1,238,000
Sep 12, 2024 491.91 494.15 486.05 494.01 494.01 1,128,800
Sep 11, 2024 484.18 491.83 477.08 490.93 490.93 1,239,200
Sep 10, 2024 477.50 484.79 477.50 484.24 484.24 1,006,500
Sep 9, 2024 475.00 479.99 473.98 479.39 479.39 1,121,500
Sep 6, 2024 476.92 478.25 466.00 471.82 471.82 1,700,000
Sep 5, 2024 480.32 480.32 468.46 476.69 476.69 1,194,800
Sep 4, 2024 480.96 484.65 478.28 481.73 481.73 1,321,000
Sep 3, 2024 491.67 493.42 480.80 483.44 483.44 1,356,300
Aug 30, 2024 489.16 493.44 485.28 492.63 492.63 1,097,700
Aug 29, 2024 482.21 491.66 481.25 487.17 487.17 939,600
Aug 28, 2024 482.93 485.36 479.24 482.21 482.21 960,100
Aug 27, 2024 478.44 483.57 477.00 482.35 482.35 939,900
Aug 26, 2024 486.88 487.28 476.88 479.19 479.19 1,170,900
Aug 23, 2024 492.62 493.97 478.18 486.55 486.55 1,155,200
Aug 22, 2024 490.00 491.83 486.92 490.43 490.43 1,137,800
Aug 21, 2024 484.20 488.47 482.00 487.42 487.42 886,300
Aug 20, 2024 483.00 488.48 482.33 483.21 483.21 885,500
Aug 19, 2024 475.44 482.78 475.44 482.16 482.16 977,800
Aug 16, 2024 478.01 482.50 477.10 478.98 478.98 809,100
Aug 15, 2024 476.87 480.54 474.16 480.17 480.17 1,599,900
Aug 14, 2024 468.78 473.75 466.34 471.21 471.21 1,109,500
Aug 13, 2024 468.23 470.49 463.01 469.23 469.23 891,600
Aug 12, 2024 464.76 466.82 458.27 465.53 465.53 1,013,800
Aug 9, 2024 462.59 465.70 460.12 463.43 463.43 1,022,600
Aug 8, 2024 453.60 464.14 451.06 463.61 463.61 1,289,200
Aug 7, 2024 452.00 461.71 448.59 449.26 449.26 1,713,000
Aug 6, 2024 439.01 456.24 438.66 447.66 447.66 1,686,100
Aug 5, 2024 437.55 444.58 429.60 438.00 438.00 2,465,700
Aug 2, 2024 455.73 455.73 439.89 449.73 449.73 2,059,600
Aug 1, 2024 443.30 452.72 443.30 450.94 450.94 2,017,900
Jul 31, 2024 438.50 447.31 432.41 444.61 444.61 1,763,200
Jul 30, 2024 443.66 448.58 431.56 432.69 432.69 1,547,700
Jul 29, 2024 446.60 448.27 439.41 443.66 443.66 1,120,400
Jul 26, 2024 438.60 446.16 432.87 441.30 441.30 1,196,500
Jul 25, 2024 453.22 457.37 436.20 436.74 436.74 1,819,200
Jul 24, 2024 455.25 460.59 452.25 454.02 454.02 2,296,500
Jul 23, 2024 459.10 462.61 454.36 455.06 455.06 1,753,100
Jul 22, 2024 462.33 468.78 459.18 461.12 461.12 2,574,400
Jul 19, 2024 449.43 456.81 439.00 455.01 455.01 4,201,300
Jul 18, 2024 425.00 427.33 413.82 416.14 416.14 3,856,000
Jul 17, 2024 430.01 436.33 426.01 426.23 426.23 2,388,600
Jul 16, 2024 440.84 442.09 433.22 438.01 438.01 1,436,100
Jul 15, 2024 444.00 444.40 433.91 437.25 437.25 1,573,000
Jul 12, 2024 442.84 447.14 439.61 444.16 444.16 1,151,600
Jul 11, 2024 444.74 449.00 442.70 443.50 443.50 1,818,500
Jul 10, 2024 441.69 445.48 438.85 444.74 444.74 1,082,900
Jul 9, 2024 447.62 447.62 441.27 442.30 442.30 889,100
Jul 8, 2024 442.04 445.96 441.56 444.53 444.53 1,280,600
Jul 5, 2024 437.94 445.05 433.44 443.76 443.76 1,114,500
Jul 3, 2024 439.00 439.00 432.90 434.81 434.81 826,400
Jul 2, 2024 436.31 439.64 432.20 438.81 438.81 1,091,400
Jul 1, 2024 445.85 448.10 433.79 436.24 436.24 1,658,900
Jun 28, 2024 444.74 447.11 441.49 444.85 444.85 3,106,100
Jun 27, 2024 442.10 445.79 439.61 445.11 445.11 1,225,800
Jun 26, 2024 441.25 443.83 437.71 442.56 442.56 1,360,300
Jun 25, 2024 431.12 443.81 430.49 442.31 442.31 2,637,000
Jun 24, 2024 432.78 435.70 426.97 429.04 429.04 1,610,400
Jun 21, 2024 436.08 436.08 430.00 432.56 432.56 2,769,400
Jun 20, 2024 435.99 437.20 428.67 432.55 432.55 1,291,400
Jun 18, 2024 429.05 436.94 428.75 435.00 435.00 1,384,400
Jun 17, 2024 425.36 431.60 423.58 430.00 430.00 1,125,200
Jun 14, 2024 418.80 426.32 413.98 425.78 425.78 941,000
Jun 13, 2024 424.74 428.00 422.51 422.90 422.90 1,142,900
Jun 12, 2024 421.06 428.86 420.86 428.10 428.10 1,251,700
Jun 11, 2024 417.04 420.22 415.20 418.78 418.78 907,900
Jun 10, 2024 416.60 419.87 413.52 418.38 418.38 815,800
Jun 7, 2024 418.13 420.57 415.80 417.61 417.61 1,199,500
Jun 6, 2024 413.92 419.17 405.08 418.15 418.15 1,733,300
Jun 5, 2024 407.72 418.14 407.33 417.24 417.24 2,226,600
Jun 4, 2024 402.55 408.01 397.47 406.61 406.61 936,200
Jun 3, 2024 402.89 405.33 398.60 403.86 403.86 913,100
May 31, 2024 404.94 408.90 396.48 402.12 402.12 1,983,000
May 30, 2024 405.00 412.29 400.49 403.39 403.39 1,650,900
May 29, 2024 396.59 403.00 396.15 398.40 398.40 958,200
May 28, 2024 403.85 405.99 398.29 401.03 401.03 964,200
May 24, 2024 397.61 407.33 397.01 404.85 404.85 1,082,000
May 23, 2024 402.47 405.38 396.38 398.39 398.39 1,189,400
May 22, 2024 402.56 408.43 399.17 400.90 400.90 1,355,700
May 21, 2024 400.00 403.00 397.10 402.11 402.11 1,283,200
May 20, 2024 398.58 400.41 395.60 400.03 400.03 951,200
May 17, 2024 396.19 398.96 393.98 398.82 398.82 720,300
May 16, 2024 398.28 401.36 396.02 396.43 396.43 1,083,800
May 15, 2024 387.22 399.66 386.00 399.39 399.39 1,200,800
May 14, 2024 382.40 384.81 379.67 384.19 384.19 913,300
May 13, 2024 389.16 389.16 380.65 380.88 380.88 1,070,900
May 10, 2024 385.55 389.76 383.88 386.70 386.70 853,100
May 9, 2024 381.79 387.33 380.69 385.45 385.45 882,200
May 8, 2024 384.93 386.01 380.13 380.37 380.37 1,108,000
May 7, 2024 385.01 389.78 383.05 388.65 388.65 932,800
May 6, 2024 382.63 384.35 380.60 383.05 383.05 878,200
May 3, 2024 380.00 384.47 378.87 381.36 381.36 1,028,800
May 2, 2024 373.64 377.88 367.39 377.65 377.65 1,208,600
May 1, 2024 369.57 379.50 368.60 371.70 371.70 952,200
Apr 30, 2024 373.18 373.68 368.75 370.62 370.62 1,213,200
Apr 29, 2024 375.39 377.99 372.06 374.14 374.14 983,200
Apr 26, 2024 368.10 377.83 368.10 375.33 375.33 927,700
Apr 25, 2024 374.12 375.46 367.66 373.12 373.12 1,262,500
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

Related Tickers

MBOT Microbot Medical Inc.
1.7500
-9.28%
 
ALGN Align Technology, Inc.
209.40
-1.28%
 
BDX Becton, Dickinson and Company
234.07
+0.17%
 
RMD ResMed Inc.
230.53
-1.41%
 
BNGO Bionano Genomics, Inc.
0.2215
-2.25%
 
POAI Predictive Oncology Inc.
1.3700
+0.74%
 
ANGO AngioDynamics, Inc.
11.97
-2.69%
 
HOLX Hologic, Inc.
72.39
+0.96%
 
WRBY Warby Parker Inc.
25.06
-1.03%
 
BAX Baxter International Inc.
29.49
+0.22%