Register for streaming realtime charts, analysis tools, and prices.
1ISRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 368.35 | 0.30 | 0.08% | 371.30 | 371.30 | 368.35 | 15 |
| May 21 2024 | 368.05 | 0.75 | 0.20% | 368.05 | 368.05 | 368.05 | 10 |
| May 20 2024 | 367.30 | 3.90 | 1.07% | 365.00 | 367.30 | 365.00 | 35 |
| May 17 2024 | 363.40 | 6.40 | 1.79% | 362.25 | 368.40 | 362.25 | 66 |
| May 16 2024 | 357.00 | 0.00 | 0.00% | 357.00 | 357.00 | 357.00 | 0.00 |
| May 15 2024 | 357.00 | -3.00 | -0.83% | 357.00 | 357.00 | 357.00 | 1 |
| May 14 2024 | 360.00 | 0.00 | 0.00% | 360.00 | 360.00 | 360.00 | 0.00 |
| May 13 2024 | 360.00 | 0.00 | 0.00% | 360.00 | 360.00 | 360.00 | 0.00 |
| May 10 2024 | 360.00 | 8.95 | 2.55% | 357.00 | 360.00 | 357.00 | 2 |
| May 09 2024 | 351.05 | -4.40 | -1.24% | 352.00 | 352.00 | 351.05 | 30 |
| May 08 2024 | 355.45 | 0.00 | 0.00% | 355.45 | 355.45 | 355.45 | 0.00 |
| May 07 2024 | 355.45 | 2.95 | 0.84% | 355.45 | 355.45 | 355.45 | 3 |
| May 06 2024 | 352.50 | 0.00 | 0.00% | 352.50 | 352.50 | 352.50 | 0.00 |
| May 03 2024 | 352.50 | 5.90 | 1.70% | 352.55 | 352.55 | 352.50 | 20 |
| May 02 2024 | 346.60 | 0.90 | 0.26% | 346.60 | 346.60 | 346.60 | 5 |
| Apr 30 2024 | 345.70 | 0.00 | 0.00% | 345.70 | 345.70 | 345.70 | 0.00 |
| Apr 29 2024 | 345.70 | 0.00 | 0.00% | 345.70 | 345.70 | 345.70 | 0.00 |
| Apr 26 2024 | 345.70 | 0.00 | 0.00% | 345.70 | 345.70 | 345.70 | 0.00 |
| Apr 25 2024 | 345.70 | 0.00 | 0.00% | 345.70 | 345.70 | 345.70 | 0.00 |
| Apr 24 2024 | 345.70 | 0.00 | 0.00% | 345.70 | 345.70 | 345.70 | 0.00 |
| Apr 23 2024 | 345.70 | 0.00 | 0.00% | 345.70 | 345.70 | 345.70 | 0.00 |
| Apr 22 2024 | 345.70 | -0.05 | -0.01% | 345.70 | 345.70 | 345.70 | 5 |
| Apr 19 2024 | 345.75 | -5.25 | -1.50% | 353.40 | 361.20 | 345.75 | 94 |
| Apr 18 2024 | 351.00 | -3.55 | -1.00% | 351.00 | 351.00 | 351.00 | 5 |
| Apr 17 2024 | 354.55 | 0.00 | 0.00% | 354.55 | 354.55 | 354.55 | 0.00 |
| Apr 16 2024 | 354.55 | -6.40 | -1.77% | 353.20 | 354.55 | 353.20 | 2 |
| Apr 15 2024 | 360.95 | -5.45 | -1.49% | 360.95 | 360.95 | 360.95 | 5 |
| Apr 12 2024 | 366.40 | 2.55 | 0.70% | 366.40 | 366.40 | 366.40 | 29 |
| Apr 11 2024 | 363.85 | 5.85 | 1.63% | 370.75 | 370.75 | 352.30 | 55 |
| Apr 10 2024 | 358.00 | -1.30 | -0.36% | 358.00 | 358.00 | 358.00 | 7 |
| Apr 09 2024 | 359.30 | 0.15 | 0.04% | 359.30 | 359.30 | 359.30 | 13 |
| Apr 08 2024 | 359.15 | 7.45 | 2.12% | 359.15 | 359.15 | 359.15 | 30 |
| Apr 05 2024 | 351.70 | 0.00 | 0.00% | 351.70 | 351.70 | 351.70 | 0.00 |
| Apr 04 2024 | 351.70 | 0.00 | 0.00% | 351.70 | 351.70 | 351.70 | 0.00 |
| Apr 03 2024 | 351.70 | -3.80 | -1.07% | 351.70 | 351.70 | 351.70 | 65 |
| Apr 02 2024 | 355.50 | -14.45 | -3.91% | 355.50 | 355.50 | 355.50 | 1 |
| Mar 28 2024 | 369.95 | 2.50 | 0.68% | 373.60 | 373.60 | 369.95 | 11 |
| Mar 27 2024 | 367.45 | 0.00 | 0.00% | 367.45 | 367.45 | 367.45 | 0.00 |
| Mar 26 2024 | 367.45 | 3.95 | 1.09% | 367.45 | 367.45 | 367.45 | 1 |
| Mar 25 2024 | 363.50 | 0.70 | 0.19% | 363.50 | 363.50 | 363.50 | 1 |
| Mar 22 2024 | 362.80 | 0.00 | 0.00% | 362.80 | 362.80 | 362.80 | 0.00 |
| Mar 21 2024 | 362.80 | 5.35 | 1.50% | 360.20 | 362.80 | 360.20 | 40 |
| Mar 20 2024 | 357.45 | 0.00 | 0.00% | 357.45 | 357.45 | 357.45 | 0.00 |
| Mar 19 2024 | 357.45 | 0.00 | 0.00% | 357.45 | 357.45 | 357.45 | 0.00 |
| Mar 18 2024 | 357.45 | 0.00 | 0.00% | 357.45 | 357.45 | 357.45 | 0.00 |
| Mar 15 2024 | 357.45 | 2.45 | 0.69% | 357.45 | 357.45 | 357.45 | 28 |
| Mar 14 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 355.00 | 0.00 |
| Mar 13 2024 | 355.00 | -5.65 | -1.57% | 355.00 | 355.00 | 355.00 | 30 |
| Mar 12 2024 | 360.65 | 0.00 | 0.00% | 360.65 | 360.65 | 360.65 | 0.00 |
| Mar 11 2024 | 360.65 | 0.95 | 0.26% | 360.65 | 360.65 | 360.65 | 30 |
| Mar 08 2024 | 359.70 | -0.55 | -0.15% | 359.70 | 359.70 | 359.70 | 10 |
| Mar 07 2024 | 360.25 | -7.20 | -1.96% | 359.30 | 360.25 | 359.30 | 41 |
| Mar 06 2024 | 367.45 | 0.00 | 0.00% | 367.45 | 367.45 | 367.45 | 0.00 |
| Mar 05 2024 | 367.45 | 0.00 | 0.00% | 367.45 | 367.45 | 367.45 | 0.00 |
| Mar 04 2024 | 367.45 | 11.55 | 3.25% | 367.45 | 367.45 | 367.45 | 10 |
| Mar 01 2024 | 355.90 | 0.00 | 0.00% | 355.90 | 355.90 | 355.90 | 0.00 |
| Feb 29 2024 | 355.90 | -0.50 | -0.14% | 356.65 | 356.65 | 355.90 | 27 |
| Feb 28 2024 | 356.40 | -1.60 | -0.45% | 356.40 | 356.40 | 356.40 | 10 |
| Feb 27 2024 | 358.00 | 0.00 | 0.00% | 358.00 | 358.00 | 358.00 | 0.00 |
| Feb 26 2024 | 358.00 | -2.65 | -0.73% | 359.95 | 361.20 | 358.00 | 171 |
| Feb 23 2024 | 360.65 | 9.75 | 2.78% | 360.65 | 360.65 | 360.65 | 4 |
