Register to chat with like-minded investors on our interactive forums.
ISRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 383.05 | 1.69 | 0.44% | 382.63 | 384.35 | 380.60 | 878,162 |
| May 03 2024 | 381.36 | 3.71 | 0.98% | 379.46 | 384.47 | 378.87 | 1,027,987 |
| May 02 2024 | 377.65 | 5.95 | 1.60% | 373.64 | 377.88 | 367.385 | 1,208,459 |
| May 01 2024 | 371.70 | 1.08 | 0.29% | 369.57 | 379.50 | 368.60 | 952,182 |
| Apr 30 2024 | 370.62 | -3.52 | -0.94% | 373.18 | 373.68 | 368.75 | 1,212,534 |
| Apr 29 2024 | 374.14 | -1.19 | -0.32% | 375.39 | 377.99 | 372.06 | 983,062 |
| Apr 26 2024 | 375.33 | 2.21 | 0.59% | 368.10 | 377.83 | 368.10 | 927,703 |
| Apr 25 2024 | 373.12 | -1.89 | -0.50% | 372.07 | 375.46 | 367.66 | 1,204,583 |
| Apr 24 2024 | 375.01 | -2.07 | -0.55% | 373.99 | 383.62 | 372.83 | 1,317,863 |
| Apr 23 2024 | 377.08 | 8.15 | 2.21% | 371.00 | 379.7735 | 368.68 | 1,858,678 |
| Apr 22 2024 | 368.93 | 2.59 | 0.71% | 369.54 | 371.83 | 364.31 | 1,603,105 |
| Apr 19 2024 | 366.34 | -6.29 | -1.69% | 384.01 | 388.65 | 364.17 | 3,975,008 |
| Apr 18 2024 | 372.63 | -1.54 | -0.41% | 372.57 | 375.3347 | 369.15 | 2,313,530 |
| Apr 17 2024 | 374.17 | -4.38 | -1.16% | 379.00 | 379.71 | 371.14 | 1,625,518 |
| Apr 16 2024 | 378.55 | 1.19 | 0.32% | 377.21 | 383.85 | 371.54 | 1,448,637 |
| Apr 15 2024 | 377.36 | -7.44 | -1.93% | 392.25 | 392.25 | 376.42 | 1,649,879 |
| Apr 12 2024 | 384.80 | -7.46 | -1.90% | 387.00 | 388.26 | 380.71 | 1,475,858 |
| Apr 11 2024 | 392.26 | 3.80 | 0.98% | 388.41 | 392.75 | 387.58 | 1,186,668 |
| Apr 10 2024 | 388.46 | -2.50 | -0.64% | 389.095 | 391.46 | 385.51 | 1,138,181 |
| Apr 09 2024 | 390.96 | 4.03 | 1.04% | 389.95 | 391.18 | 383.81 | 1,118,415 |
| Apr 08 2024 | 386.93 | -1.46 | -0.38% | 388.33 | 389.885 | 383.04 | 947,055 |
| Apr 05 2024 | 388.39 | 9.47 | 2.50% | 381.45 | 393.66 | 379.3201 | 1,390,868 |
| Apr 04 2024 | 378.92 | -4.50 | -1.17% | 387.76 | 389.025 | 378.62 | 1,602,923 |
| Apr 03 2024 | 383.42 | 1.06 | 0.28% | 383.77 | 388.29 | 382.22 | 1,634,161 |
| Apr 02 2024 | 382.36 | -12.51 | -3.17% | 391.99 | 391.99 | 380.51 | 2,265,898 |
| Apr 01 2024 | 394.87 | -4.22 | -1.06% | 399.00 | 399.64 | 392.22 | 1,159,856 |
| Mar 28 2024 | 399.09 | -1.01 | -0.25% | 401.45 | 402.50 | 397.06 | 1,124,767 |
| Mar 27 2024 | 400.10 | 2.47 | 0.62% | 402.18 | 403.49 | 397.50 | 1,374,613 |
| Mar 26 2024 | 397.63 | 5.92 | 1.51% | 394.37 | 399.5625 | 392.285 | 1,542,989 |
| Mar 25 2024 | 391.71 | -2.36 | -0.60% | 393.59 | 396.90 | 390.50 | 1,117,336 |
| Mar 22 2024 | 394.07 | 2.11 | 0.54% | 391.96 | 394.51 | 387.17 | 1,562,664 |
| Mar 21 2024 | 391.96 | 1.59 | 0.41% | 394.00 | 397.00 | 391.93 | 920,798 |
| Mar 20 2024 | 390.37 | -0.16 | -0.04% | 390.39 | 390.73 | 384.40 | 930,016 |
| Mar 19 2024 | 390.53 | -2.09 | -0.53% | 391.99 | 392.58 | 381.77 | 1,610,735 |
| Mar 18 2024 | 392.62 | -3.66 | -0.92% | 399.60 | 401.27 | 390.79 | 1,653,484 |
| Mar 15 2024 | 396.28 | 11.97 | 3.11% | 398.15 | 398.16 | 382.63 | 3,669,320 |
| Mar 14 2024 | 384.31 | 1.32 | 0.34% | 383.23 | 384.415 | 376.60 | 1,411,686 |
| Mar 13 2024 | 382.99 | -6.41 | -1.65% | 389.67 | 390.69 | 380.985 | 1,447,443 |
| Mar 12 2024 | 389.40 | 10.50 | 2.77% | 378.90 | 390.255 | 378.52 | 1,444,990 |
| Mar 11 2024 | 378.90 | -12.95 | -3.30% | 391.00 | 391.00 | 377.44 | 1,602,378 |
| Mar 08 2024 | 391.85 | -0.83 | -0.21% | 392.02 | 395.93 | 390.79 | 1,737,770 |
| Mar 07 2024 | 392.68 | 4.52 | 1.16% | 393.30 | 396.61 | 390.35 | 1,797,592 |
| Mar 06 2024 | 388.16 | 0.84 | 0.22% | 386.76 | 393.136 | 386.76 | 1,200,306 |
| Mar 05 2024 | 387.32 | -13.27 | -3.31% | 400.00 | 400.41 | 386.30 | 1,610,481 |
| Mar 04 2024 | 400.59 | 2.69 | 0.68% | 398.30 | 403.00 | 396.51 | 1,943,582 |
| Mar 01 2024 | 397.90 | 12.30 | 3.19% | 383.48 | 399.67 | 382.40 | 2,193,945 |
| Feb 29 2024 | 385.60 | -0.99 | -0.26% | 384.41 | 389.26 | 383.93 | 2,134,442 |
| Feb 28 2024 | 386.59 | 0.13 | 0.03% | 384.60 | 386.7455 | 383.56 | 900,903 |
| Feb 27 2024 | 386.46 | -1.81 | -0.47% | 386.46 | 389.4701 | 385.275 | 1,042,962 |
| Feb 26 2024 | 388.27 | -1.50 | -0.38% | 389.40 | 391.81 | 386.15 | 1,024,259 |
| Feb 23 2024 | 389.77 | 0.69 | 0.18% | 389.08 | 391.25 | 387.28 | 1,000,270 |
| Feb 22 2024 | 389.08 | 8.85 | 2.33% | 382.43 | 389.68 | 382.21 | 1,540,704 |
| Feb 21 2024 | 380.23 | 2.59 | 0.69% | 376.75 | 380.47 | 373.15 | 1,215,637 |
| Feb 20 2024 | 377.64 | -0.99 | -0.26% | 379.69 | 382.88 | 374.61 | 1,543,598 |
| Feb 16 2024 | 378.63 | -1.54 | -0.41% | 378.29 | 381.15 | 376.00 | 1,271,974 |
| Feb 15 2024 | 380.17 | -1.59 | -0.42% | 382.03 | 383.00 | 377.54 | 1,053,095 |
| Feb 14 2024 | 381.76 | 2.87 | 0.76% | 380.09 | 381.91 | 378.00 | 1,145,817 |
| Feb 13 2024 | 378.89 | -3.24 | -0.85% | 375.00 | 383.245 | 375.00 | 1,643,264 |
| Feb 12 2024 | 382.13 | -6.09 | -1.57% | 386.09 | 387.36 | 381.12 | 1,569,575 |
| Feb 09 2024 | 388.22 | 1.28 | 0.33% | 387.46 | 389.92 | 383.05 | 1,233,709 |
| Feb 08 2024 | 386.94 | -4.44 | -1.13% | 389.51 | 391.60 | 385.36 | 1,002,054 |
| Feb 07 2024 | 391.375 | 1.69 | 0.43% | 390.38 | 392.00 | 385.72 | 1,458,931 |
