Intuitive Surgical Inc (ISRG) Historical Stock Data

219.07 ↑0.93 (0.43%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ISRG is down -0.62% a day on average. There have been 12 days where Intuitive Surgical Inc closed green and 18 days where ISRG closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20222.31219.07↓$3.24 (-1.46%)212.91223.271.82M
2022-05-19215.06218.14↑$3.08 (1.43%)213.96221.171.71M
2022-05-18221.21215.35↓$5.86 (-2.65%)214.31223.112.03M
2022-05-17223.52225.18↑$1.66 (0.74%)220.61226.291.26M
2022-05-16221.12219.53↓$1.59 (-0.72%)217.70223.001.31M
2022-05-13215.00223.69↑$8.69 (4.04%)215.00224.682.17M
2022-05-12208.08211.69↑$3.61 (1.73%)207.24214.002.03M
2022-05-11210.74210.87↑$0.13 (0.06%)208.65217.892.69M
2022-05-10214.70211.39↓$3.31 (-1.54%)206.66217.312.25M
2022-05-09221.55208.71↓$12.84 (-5.80%)207.19221.553.75M
2022-05-06232.07224.85↓$7.22 (-3.11%)221.10232.272.95M
2022-05-05242.93233.98↓$8.95 (-3.68%)231.13244.673.03M
2022-05-04236.99246.31↑$9.32 (3.93%)233.82246.992.11M
2022-05-03239.50238.11↓$1.39 (-0.58%)236.19241.991.65M
2022-05-02239.99240.66↑$0.67 (0.28%)234.15242.242.32M
2022-04-29241.45239.30↓$2.15 (-0.89%)238.52246.242.91M
2022-04-28236.29243.26↑$6.97 (2.95%)235.95244.593.10M
2022-04-27244.44235.35↓$9.09 (-3.72%)235.07247.933.54M
2022-04-26253.04244.52↓$8.52 (-3.37%)244.44255.422.48M
2022-04-25250.29255.12↑$4.83 (1.93%)250.29259.723.24M
2022-04-22275.00252.34↓$22.66 (-8.24%)251.52276.326.82M
2022-04-21303.32294.57↓$8.75 (-2.88%)294.12307.982.02M
2022-04-20297.08302.90↑$5.82 (1.96%)294.99307.372.15M
2022-04-19278.50294.86↑$16.36 (5.87%)278.04295.692.66M
2022-04-18278.99276.35↓$2.64 (-0.95%)273.41280.231.06M
2022-04-14286.10279.70↓$6.40 (-2.24%)279.04287.151.58M
2022-04-13279.17285.22↑$6.05 (2.17%)278.86286.221.12M
2022-04-12281.06277.85↓$3.21 (-1.14%)276.19286.401.14M
2022-04-11286.28278.96↓$7.32 (-2.56%)278.48286.681.36M
2022-04-08290.04289.86↓$0.18 (-0.06%)287.30293.00896.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ISRG bounce back baby

0 Like Report
glaglewd

$ISRG starting to gap up a little

0 Like Report
leahmccourt

$ISRG so tired of this pos let's fly already

0 Like Report