Intuitive Surgical Inc (1ISRG)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.1 | 3.049273021 | 495.2 | 510.6 | 485.3 | 197 | 507.19618321 | DE |
| 4 | -9.3 | -1.78983833718 | 519.6 | 525.6 | 485.3 | 42 | 510.08791733 | DE |
| 12 | 70.75 | 16.0960072802 | 439.55 | 532.3 | 435.25 | 37 | 494.17016916 | DE |
| 26 | 93.9 | 22.5504322767 | 416.4 | 532.3 | 392.2 | 30 | 468.13092054 | DE |
| 52 | 206 | 67.6963522839 | 304.3 | 532.3 | 301.85 | 28 | 426.55295348 | DE |
| 156 | 234.25 | 84.8578156131 | 276.05 | 532.3 | 276.05 | 28 | 420.69196513 | DE |
| 260 | 234.25 | 84.8578156131 | 276.05 | 532.3 | 276.05 | 28 | 420.69196513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 510.3 | 4.4 | 0.87 | 510.6 | 510.6 | 498.8 | 35 |
| 1734972900 | 505.9 | -1.8 | -0.35 | 506.1 | 507.8 | 501.6 | 110 |
| 1734713700 | 507.7 | -1.1 | -0.22 | 495.2 | 507.7 | 485.3 | 283 |
| 1734627300 | 508.8 | -13.7 | -2.62 | 509.7 | 516 | 508.8 | 85 |
| 1734540900 | 522.5 | 8.1 | 1.57 | 522.5 | 522.5 | 522.5 | 1 |
| 1734454500 | 514.4 | -4.1 | -0.79 | 515.79999 | 515.79999 | 514.4 | 22 |
| 1734368100 | 518.5 | -7.1 | -1.35 | 520.4 | 520.4 | 518.5 | 2 |
| 1734108900 | 525.6 | 7.1 | 1.37 | 523.1 | 525.6 | 523.1 | 31 |
| 1734022500 | 518.5 | 8 | 1.57 | 517.9 | 518.5 | 517.9 | 14 |
| 1733936100 | 510.5 | -2.5 | -0.49 | 513 | 513 | 510.5 | 13 |
| 1733849700 | 513 | -4.3 | -0.83 | 513 | 513 | 513 | 2 |
| 1733763300 | 517.29999 | -3.6 | -0.69 | 520.5 | 520.5 | 517.29999 | 24 |
| 1733504100 | 520.9 | 0 | 0.00 | 520.9 | 520.9 | 520.9 | 0 |
| 1733417700 | 520.9 | 3.2 | 0.62 | 522.4 | 522.4 | 520.9 | 2 |
| 1733331300 | 517.7 | -0.2 | -0.04 | 517.7 | 517.7 | 517.7 | 3 |
| 1733244900 | 517.9 | -0.3 | -0.06 | 520.5 | 520.5 | 517.9 | 19 |
| 1733158500 | 518.2 | 2.5 | 0.48 | 519.6 | 519.6 | 517.9 | 18 |
| 1732899300 | 515.7 | 0 | 0.00 | 515.7 | 515.7 | 515.7 | 0 |
| 1732812900 | 515.7 | 0 | 0.00 | 515.7 | 515.7 | 515.7 | 0 |
| 1732726500 | 515.7 | 2.9 | 0.57 | 515.7 | 515.7 | 515.7 | 1 |
| 1732640100 | 512.79999 | -0.8 | -0.16 | 514.5 | 515.6 | 512.79999 | 11 |
| 1732553700 | 513.6 | -12.2 | -2.32 | 527.79999 | 527.79999 | 513.6 | 15 |
| 1732294500 | 525.79999 | 7.2 | 1.39 | 528.9 | 532.29999 | 525.79999 | 10 |
| 1732208100 | 518.6 | 8.2 | 1.61 | 514.1 | 518.7 | 514 | 40 |
| 1732121700 | 510.4 | 9.1 | 1.82 | 513.2 | 518.29999 | 510.4 | 16 |
| 1732035300 | 501.3 | -3.4 | -0.67 | 499.3 | 501.3 | 499.3 | 12 |
| 1731948900 | 504.7 | 0 | 0.00 | 504.7 | 504.7 | 504.7 | 0 |
| 1731689700 | 504.7 | -3.3 | -0.65 | 508.3 | 509 | 503.8 | 22 |
| 1731603300 | 508 | 0 | 0.00 | 508 | 508 | 508 | 0 |
| 1731516900 | 508 | 5.1 | 1.01 | 506 | 508 | 505 | 11 |
| 1731430500 | 502.9 | -2.4 | -0.47 | 509.5 | 509.7 | 501.9 | 67 |
| 1731344100 | 505.3 | 7.5 | 1.51 | 504.7 | 510.3 | 501.6 | 89 |
| 1731084900 | 497.8 | 15.05 | 3.12 | 489.1 | 497.8 | 489.1 | 67 |
| 1730998500 | 482.75 | -9.75 | -1.98 | 479 | 482.75 | 479 | 41 |
| 1730912100 | 492.5 | 18.3 | 3.86 | 489.5 | 492.5 | 481.65 | 46 |
| 1730825700 | 474.2 | 7.6 | 1.63 | 468.9 | 474.2 | 462.15 | 27 |
| 1730739300 | 466.6 | 5.95 | 1.29 | 466.6 | 466.6 | 466.6 | 3 |
| 1730480100 | 460.65 | -18.1 | -3.78 | 463.4 | 463.4 | 460.65 | 31 |
| 1730393700 | 478.75 | 0 | 0.00 | 478.75 | 478.75 | 478.75 | 0 |
| 1730307300 | 478.75 | 4.75 | 1.00 | 475.6 | 478.75 | 475.6 | 4 |
| 1730220900 | 474 | 0 | 0.00 | 474 | 474 | 474 | 0 |
| 1730134500 | 474 | -2.55 | -0.54 | 471.7 | 474 | 471.7 | 24 |
| 1729871700 | 476.55 | 1.8 | 0.38 | 478.2 | 478.2 | 474.95 | 22 |
| 1729785300 | 474.75 | 2.4 | 0.51 | 479.65 | 479.9 | 473 | 34 |
| 1729698900 | 472.35 | -7 | -1.46 | 478.75 | 478.75 | 472.35 | 56 |
| 1729612500 | 479.35 | 0 | 0.00 | 479.35 | 479.35 | 479.35 | 0 |
| 1729526100 | 479.35 | 3.35 | 0.70 | 481.85 | 484.95 | 479.35 | 27 |
| 1729266900 | 476 | 32.45 | 7.32 | 460.3 | 476 | 460.3 | 95 |
| 1729180500 | 443.55 | 0 | 0.00 | 443.55 | 443.55 | 443.55 | 0 |
| 1729094100 | 443.55 | 0 | 0.00 | 443.55 | 443.55 | 443.55 | 0 |
| 1729007700 | 443.55 | 0 | 0.00 | 443.55 | 443.55 | 443.55 | 0 |
| 1728921300 | 443.55 | 0 | 0.00 | 443.55 | 443.55 | 443.55 | 0 |
| 1728662100 | 443.55 | 6.05 | 1.38 | 446.75 | 446.75 | 442.95 | 89 |
| 1728575700 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 0 |
| 1728489300 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 0 |
| 1728402900 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 0 |
| 1728316500 | 437.5 | -2.05 | -0.47 | 441.65 | 441.65 | 435.25 | 47 |
| 1728057300 | 439.55 | 1.45 | 0.33 | 439.55 | 439.55 | 439.55 | 1 |
| 1727970900 | 438.1 | -14.8 | -3.27 | 438.1 | 438.1 | 438.1 | 20 |
| 1727884500 | 452.9 | 9.2 | 2.07 | 452.9 | 452.9 | 452.9 | 100 |
| 1727798100 | 443.7 | 7.25 | 1.66 | 438.3 | 445.6 | 438.3 | 17 |
| 1727711700 | 436.45 | 3.15 | 0.73 | 436.45 | 436.45 | 436.45 | 1 |
| 1727452500 | 433.3 | -1.7 | -0.39 | 438.8 | 438.8 | 433.3 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
