Intuitive Surgical Inc (ISRG) Historical Stock Data
541.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISRG is up 0.27% a day on average. There have been 16 days where Intuitive Surgical Inc closed green and 14 days where ISRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 538.78 | 541.82 | ↑$3.04 (0.56%) | 533.83 | 542.37 | 0.99M |
| 2024-11-19 | 527.57 | 538.82 | ↑$11.25 (2.13%) | 526.01 | 540.08 | 1.14M |
| 2024-11-18 | 527.36 | 531.64 | ↑$4.28 (0.81%) | 526.61 | 537.53 | 1.27M |
| 2024-11-15 | 533.21 | 527.61 | ↓$5.60 (-1.05%) | 526.71 | 536.98 | 1.45M |
| 2024-11-14 | 537.36 | 537.80 | ↑$0.44 (0.08%) | 537.13 | 544.38 | 1.91M |
| 2024-11-13 | 535.43 | 536.69 | ↑$1.26 (0.24%) | 534.04 | 540.02 | 1.41M |
| 2024-11-12 | 534.00 | 537.07 | ↑$3.07 (0.57%) | 531.69 | 538.91 | 1.46M |
| 2024-11-11 | 539.89 | 535.75 | ↓$4.14 (-0.77%) | 534.57 | 542.59 | 2.10M |
| 2024-11-08 | 525.50 | 536.45 | ↑$10.95 (2.08%) | 524.00 | 538.49 | 1.43M |
| 2024-11-07 | 516.00 | 524.28 | ↑$8.28 (1.60%) | 515.58 | 524.83 | 1.21M |
| 2024-11-06 | 523.13 | 515.55 | ↓$7.58 (-1.45%) | 506.80 | 525.00 | 1.78M |
| 2024-11-05 | 506.33 | 515.17 | ↑$8.84 (1.75%) | 506.33 | 518.25 | 1.11M |
| 2024-11-04 | 504.32 | 507.42 | ↑$3.10 (0.61%) | 503.85 | 511.21 | 849.66K |
| 2024-11-01 | 502.02 | 506.34 | ↑$4.32 (0.86%) | 502.01 | 510.81 | 1.04M |
| 2024-10-31 | 510.01 | 503.84 | ↓$6.17 (-1.21%) | 500.67 | 511.06 | 1.47M |
| 2024-10-30 | 516.56 | 513.77 | ↓$2.79 (-0.54%) | 508.01 | 516.99 | 1.11M |
| 2024-10-29 | 506.52 | 516.31 | ↑$9.79 (1.93%) | 504.35 | 517.50 | 1.06M |
| 2024-10-28 | 513.66 | 510.88 | ↓$2.78 (-0.54%) | 508.28 | 514.33 | 842.91K |
| 2024-10-25 | 514.00 | 511.27 | ↓$2.73 (-0.53%) | 510.46 | 516.89 | 0.98M |
| 2024-10-24 | 510.79 | 511.63 | ↑$0.84 (0.16%) | 509.78 | 515.31 | 755.39K |
| 2024-10-23 | 513.89 | 512.58 | ↓$1.31 (-0.25%) | 507.28 | 516.00 | 1.12M |
| 2024-10-22 | 515.00 | 517.50 | ↑$2.50 (0.49%) | 511.81 | 519.18 | 1.34M |
| 2024-10-21 | 519.04 | 518.86 | ↓$0.18 (-0.03%) | 514.55 | 522.67 | 1.31M |
| 2024-10-18 | 496.00 | 521.15 | ↑$25.15 (5.07%) | 495.00 | 523.34 | 4.06M |
| 2024-10-17 | 481.06 | 473.73 | ↓$7.33 (-1.52%) | 472.12 | 481.06 | 1.96M |
| 2024-10-16 | 478.11 | 476.59 | ↓$1.52 (-0.32%) | 473.51 | 479.52 | 1.04M |
| 2024-10-15 | 488.00 | 478.47 | ↓$9.53 (-1.95%) | 476.68 | 489.63 | 1.31M |
| 2024-10-14 | 487.04 | 487.61 | ↑$0.57 (0.12%) | 483.97 | 488.63 | 883.60K |
| 2024-10-11 | 486.00 | 484.78 | ↓$1.22 (-0.25%) | 483.12 | 487.58 | 1.17M |
| 2024-10-10 | 486.23 | 483.84 | ↓$2.39 (-0.49%) | 483.20 | 488.26 | 0.94M |
Create an account or log in to view more rows.
$ISRG bull flag
breakout!
$ISRG my put options are fine
$ISRG Green by EOD guarentee
$ISRG damn lots of volume came after hours just now
what the?
$ISRG Bearish..
$ISRG wtf?
$ISRG jeez
$ISRG Markets about as efficient as a retirement home
$ISRG it's true....
$ISRG I hate this company.