| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Intuitive Surgical Inc |
ISRG |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.00 |
0.0% |
310.54 |
07:45:19 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
310.54 |
more quote information »
ISRG Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 302.76 | 313.13 | 300.14 | 307.90 | 1,716,739 | 7.78 | 2.57% |
| 1 Month | 303.33 | 317.81 | 297.38 | 306.56 | 1,362,537 | 7.21 | 2.38% |
| 3 Months | 228.77 | 317.81 | 222.67 | 278.89 | 1,677,808 | 81.77 | 35.74% |
| 6 Months | 268.15 | 317.81 | 222.67 | 265.61 | 1,720,130 | 42.39 | 15.81% |
| 1 Year | 216.40 | 317.81 | 180.07 | 240.23 | 1,898,098 | 94.14 | 43.5% |
| 3 Years | 575.68 | 1,087.01 | 180.07 | 361.92 | 1,302,842 | -265.14 | -46.06% |
| 5 Years | 480.00 | 1,087.01 | 180.07 | 405.10 | 1,073,418 | -169.46 | -35.3% |
ISRG 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 01 2023 |
310.54 |
2.70 |
0.88% |
308.00 |
311.33 |
305.58 |
1,167,066 |
| May 31 2023 |
307.84 |
0.77 |
0.25% |
307.00 |
308.26 |
300.14 |
2,454,582 |
| May 30 2023 |
307.07 |
0.17 |
0.06% |
308.80 |
313.13 |
305.97 |
1,804,672 |
| May 26 2023 |
306.90 |
3.13 |
1.03% |
302.76 |
307.855 |
302.76 |
1,440,637 |
| May 25 2023 |
303.77 |
1.29 |
0.43% |
299.96 |
305.24 |
297.38 |
1,673,409 |
| May 24 2023 |
302.48 |
1.04 |
0.35% |
300.01 |
303.65 |
299.20 |
1,192,240 |
| May 23 2023 |
301.44 |
-12.18 |
-3.88% |
311.23 |
311.9175 |
297.8297 |
1,631,203 |
| May 22 2023 |
313.62 |
0.01 |
0.0% |
312.83 |
317.81 |
312.57 |
1,045,809 |
| May 19 2023 |
313.61 |
1.38 |
0.44% |
313.00 |
315.195 |
311.42 |
1,369,915 |
| May 18 2023 |
312.23 |
4.01 |
1.3% |
307.87 |
312.65 |
307.0401 |
1,391,644 |
| May 17 2023 |
308.22 |
1.61 |
0.53% |
307.51 |
308.62 |
303.96 |
1,261,742 |
| May 16 2023 |
306.61 |
-1.44 |
-0.47% |
306.88 |
308.36 |
306.10 |
811,920 |
| May 15 2023 |
308.05 |
2.78 |
0.91% |
305.01 |
308.28 |
304.8519 |
1,308,608 |
| May 12 2023 |
305.27 |
1.80 |
0.59% |
304.28 |
305.95 |
303.09 |
950,222 |
| May 11 2023 |
303.47 |
0.88 |
0.29% |
302.00 |
304.19 |
300.41 |
1,305,096 |
| May 10 2023 |
302.59 |
1.04 |
0.34% |
303.21 |
304.0499 |
300.53 |
1,272,591 |
| May 09 2023 |
301.55 |
-1.54 |
-0.51% |
303.08 |
303.08 |
300.33 |
1,119,140 |
| May 08 2023 |
303.09 |
-1.79 |
-0.59% |
304.54 |
304.54 |
301.01 |
1,048,952 |
| May 05 2023 |
304.88 |
1.67 |
0.55% |
303.33 |
305.48 |
301.26 |
1,225,268 |
| May 04 2023 |
303.21 |
-1.85 |
-0.61% |
303.53 |
304.99 |
300.79 |
1,401,583 |
| May 03 2023 |
305.06 |
3.84 |
1.27% |
302.99 |
307.76 |
302.24 |
1,522,037 |
| May 02 2023 |
301.22 |
-1.80 |
-0.59% |
300.71 |
302.894 |
297.66 |
1,688,236 |
See More Historical Prices ยป
