Intuitive Surgical Inc (ISRG) Historical Stock Data
524.43 ↑0.52 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISRG is up 0.00% a day on average. There have been 18 days where Intuitive Surgical Inc closed green and 12 days where ISRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 521.45 | 524.43 | ↑$2.98 (0.57%) | 516.18 | 530.97 | 3.93M |
| 2024-12-19 | 532.74 | 523.91 | ↓$8.83 (-1.66%) | 523.41 | 536.50 | 2.07M |
| 2024-12-18 | 543.12 | 526.47 | ↓$16.65 (-3.07%) | 526.23 | 547.19 | 1.49M |
| 2024-12-17 | 539.50 | 545.16 | ↑$5.66 (1.05%) | 531.42 | 546.01 | 1.48M |
| 2024-12-16 | 539.98 | 541.99 | ↑$2.01 (0.37%) | 539.11 | 547.90 | 1.53M |
| 2024-12-13 | 542.59 | 539.58 | ↓$3.01 (-0.55%) | 539.03 | 547.10 | 1.07M |
| 2024-12-12 | 543.10 | 544.72 | ↑$1.62 (0.30%) | 541.37 | 550.47 | 1.21M |
| 2024-12-11 | 538.22 | 543.60 | ↑$5.38 (1.00%) | 538.22 | 548.53 | 1M |
| 2024-12-10 | 540.16 | 538.09 | ↓$2.06 (-0.38%) | 536.68 | 543.33 | 1.05M |
| 2024-12-09 | 552.31 | 538.86 | ↓$13.45 (-2.44%) | 532.14 | 553.56 | 1.43M |
| 2024-12-06 | 548.21 | 550.41 | ↑$2.20 (0.40%) | 548.21 | 556.23 | 1.03M |
| 2024-12-05 | 548.00 | 547.65 | ↓$0.35 (-0.06%) | 544.43 | 551.81 | 0.95M |
| 2024-12-04 | 542.01 | 549.95 | ↑$7.94 (1.46%) | 539.20 | 552.08 | 1.35M |
| 2024-12-03 | 537.02 | 541.71 | ↑$4.69 (0.87%) | 533.01 | 541.99 | 1.38M |
| 2024-12-02 | 546.30 | 542.85 | ↓$3.45 (-0.63%) | 540.20 | 546.45 | 1.01M |
| 2024-11-29 | 539.00 | 542.00 | ↑$3.00 (0.56%) | 536.03 | 543.17 | 718.57K |
| 2024-11-27 | 543.08 | 538.55 | ↓$4.53 (-0.83%) | 538.23 | 543.97 | 0.94M |
| 2024-11-26 | 542.06 | 542.10 | ↑$0.04 (0.01%) | 537.28 | 545.00 | 1.15M |
| 2024-11-25 | 548.82 | 536.55 | ↓$12.27 (-2.24%) | 533.56 | 549.31 | 2.08M |
| 2024-11-22 | 549.84 | 547.87 | ↓$1.97 (-0.36%) | 541.99 | 552.00 | 1.38M |
| 2024-11-21 | 544.85 | 550.62 | ↑$5.77 (1.06%) | 540.36 | 551.78 | 1.40M |
| 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 |
Create an account or log in to view more rows.
$ISRG Pack it up boys.
$ISRG love this stock!!!!
$ISRG Guys when can we expect that 30% drop?
$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