Intuitive Surgical Inc (ISRG) Historical Stock Data
373.12 ↓1.89 (-0.50%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ISRG is down -0.48% a day on average. There have been 11 days where Intuitive Surgical Inc closed green and 19 days where ISRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 374.12 | 373.12 | ↓$1.00 (-0.27%) | 367.66 | 375.46 | 1.26M |
| 2024-04-24 | 374.00 | 375.01 | ↑$1.01 (0.27%) | 372.83 | 383.62 | 1.32M |
| 2024-04-23 | 370.88 | 377.08 | ↑$6.20 (1.67%) | 368.68 | 379.77 | 1.86M |
| 2024-04-22 | 369.54 | 368.93 | ↓$0.61 (-0.17%) | 364.31 | 371.83 | 1.60M |
| 2024-04-19 | 385.27 | 366.34 | ↓$18.93 (-4.91%) | 364.17 | 388.65 | 3.98M |
| 2024-04-18 | 372.57 | 372.63 | ↑$0.06 (0.02%) | 369.15 | 375.34 | 2.32M |
| 2024-04-17 | 378.93 | 374.17 | ↓$4.76 (-1.26%) | 371.14 | 379.71 | 1.63M |
| 2024-04-16 | 376.63 | 378.55 | ↑$1.92 (0.51%) | 371.54 | 383.85 | 1.60M |
| 2024-04-15 | 392.25 | 377.36 | ↓$14.89 (-3.80%) | 376.33 | 392.29 | 1.65M |
| 2024-04-12 | 387.00 | 384.80 | ↓$2.20 (-0.57%) | 380.71 | 388.26 | 1.48M |
| 2024-04-11 | 387.58 | 392.26 | ↑$4.68 (1.21%) | 387.58 | 392.80 | 1.19M |
| 2024-04-10 | 387.16 | 388.46 | ↑$1.30 (0.34%) | 385.51 | 391.46 | 1.20M |
| 2024-04-09 | 389.95 | 390.96 | ↑$1.01 (0.26%) | 383.81 | 391.18 | 1.12M |
| 2024-04-08 | 388.39 | 386.93 | ↓$1.46 (-0.38%) | 383.04 | 389.89 | 0.95M |
| 2024-04-05 | 381.12 | 388.39 | ↑$7.27 (1.91%) | 379.24 | 393.66 | 1.40M |
| 2024-04-04 | 387.76 | 378.92 | ↓$8.84 (-2.28%) | 378.62 | 389.03 | 1.60M |
| 2024-04-03 | 383.77 | 383.42 | ↓$0.35 (-0.09%) | 382.22 | 388.29 | 1.63M |
| 2024-04-02 | 391.99 | 382.36 | ↓$9.63 (-2.46%) | 380.51 | 391.99 | 2.33M |
| 2024-04-01 | 399.00 | 394.87 | ↓$4.13 (-1.04%) | 392.22 | 399.64 | 1.16M |
| 2024-03-28 | 401.45 | 399.09 | ↓$2.36 (-0.59%) | 397.06 | 402.50 | 1.12M |
| 2024-03-27 | 403.02 | 400.10 | ↓$2.92 (-0.72%) | 397.50 | 403.76 | 1.37M |
| 2024-03-26 | 394.37 | 397.63 | ↑$3.26 (0.83%) | 392.29 | 399.56 | 1.54M |
| 2024-03-25 | 393.59 | 391.71 | ↓$1.88 (-0.48%) | 390.50 | 396.90 | 1.12M |
| 2024-03-22 | 392.45 | 394.07 | ↑$1.62 (0.41%) | 387.17 | 394.51 | 1.56M |
| 2024-03-21 | 394.00 | 391.96 | ↓$2.04 (-0.52%) | 391.93 | 397.00 | 0.92M |
| 2024-03-20 | 390.39 | 390.37 | ↓$0.02 (-0.01%) | 384.40 | 390.67 | 0.93M |
| 2024-03-19 | 391.99 | 390.53 | ↓$1.46 (-0.37%) | 381.77 | 392.58 | 1.61M |
| 2024-03-18 | 399.60 | 392.62 | ↓$6.98 (-1.75%) | 390.79 | 401.27 | 1.65M |
| 2024-03-15 | 398.16 | 396.28 | ↓$1.88 (-0.47%) | 382.63 | 398.16 | 3.91M |
| 2024-03-14 | 383.23 | 384.31 | ↑$1.08 (0.28%) | 376.60 | 384.43 | 1.41M |
Create an account or log in to view more rows.
$ISRG jeez
$ISRG Markets about as efficient as a retirement home
$ISRG it's true....
$ISRG I hate this company.
$ISRG it begins tomorrow
$ISRG lock and load
$ISRG take what we can get
$ISRG Any red I see I shall buy
$ISRG the time is near
$ISRG the best advice has been no stop losses. Would have cost a fortune!!!