Intuitive Surgical Inc (ISRG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.5 | 3.04054054054 | 444 | 456.81 | 413.82 | 2689547 | 434.87484775 | CS |
| 4 | 24.72 | 5.7119090531 | 432.78 | 456.81 | 413.82 | 1732994 | 438.26159471 | CS |
| 12 | 82.11 | 21.8732518181 | 375.39 | 456.81 | 367.385 | 1361208 | 418.32715984 | CS |
| 26 | 79.05 | 20.8878319461 | 378.45 | 456.81 | 362.14 | 1500168 | 397.73266106 | CS |
| 52 | 120.74 | 35.8534267728 | 336.76 | 456.81 | 254.85 | 1637917 | 346.23648949 | CS |
| 156 | -493.71 | -51.9033651875 | 951.21 | 1087.01 | 180.07 | 1723405 | 306.65037829 | CS |
| 260 | -76.5 | -14.3258426966 | 534 | 1087.01 | 180.07 | 1284580 | 373.20959303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 455.01 | 38.87 | 9.34 | 449.43 | 456.81 | 439 | 4090382 |
| 1721342100 | 416.14 | -10.09 | -2.37 | 425.4 | 427.33 | 413.82 | 3851311 |
| 1721255700 | 426.23 | -11.78 | -2.69 | 430.01 | 436.325 | 426.16 | 2346126 |
| 1721169300 | 438.01 | 0.76 | 0.17 | 440.84 | 442.0925 | 433.35 | 1435323 |
| 1721082900 | 437.25 | -6.91 | -1.56 | 444 | 444.395 | 433.9101 | 1573030 |
| 1720823700 | 444.16 | 0.66 | 0.15 | 442.84 | 447.14 | 439.61 | 1151590 |
| 1720737300 | 443.5 | -1.24 | -0.28 | 446.11 | 448.9446 | 442.7 | 1793552 |
| 1720650900 | 444.74 | 2.44 | 0.55 | 441.69 | 445.48 | 438.85 | 1082651 |
| 1720564500 | 442.3 | -2.23 | -0.50 | 447.62 | 447.62 | 441.27 | 889144 |
| 1720478100 | 444.53 | 0.77 | 0.17 | 442 | 445.96 | 441.56 | 1280653 |
| 1720218900 | 443.76 | 8.95 | 2.06 | 437.94 | 445.05 | 433.44 | 1114202 |
| 1720040640 | 434.81 | -4 | -0.91 | 439 | 439 | 432.9 | 826376 |
| 1719959700 | 438.81 | 2.57 | 0.59 | 436.31 | 439.6433 | 432.2 | 1091533 |
| 1719873300 | 436.24 | -8.61 | -1.94 | 445.89 | 448.1 | 433.79 | 1658298 |
| 1719614100 | 444.85 | -0.26 | -0.06 | 444.74 | 447.11 | 441.51 | 3106098 |
| 1719527700 | 445.11 | 2.55 | 0.58 | 442.1 | 445.79 | 439.61 | 1226107 |
| 1719441300 | 442.56 | 0.25 | 0.06 | 441.25 | 443.83 | 437.71 | 1360215 |
| 1719354900 | 442.31 | 13.27 | 3.09 | 431.12 | 443.81 | 430.49 | 2636955 |
| 1719268500 | 429.04 | -3.52 | -0.81 | 432.78 | 435.7 | 426.97 | 1609924 |
| 1719009300 | 432.56 | 0.01 | 0.00 | 436.08 | 436.08 | 430.325 | 2777444 |
| 1718922900 | 432.55 | -2.45 | -0.56 | 435.99 | 437.2 | 428.67 | 1290970 |
| 1718750100 | 435 | 5 | 1.16 | 429.05 | 436.94 | 428.75 | 1383662 |
| 1718663700 | 430 | 4.22 | 0.99 | 425.36 | 431.6 | 423.58 | 1124962 |
| 1718404500 | 425.78 | 2.88 | 0.68 | 418.8 | 426.315 | 413.98 | 940909 |
| 1718318100 | 422.9 | -5.2 | -1.21 | 424.74 | 428 | 422.51 | 1142878 |
| 1718231700 | 428.1 | 9.32 | 2.23 | 421.06 | 428.86 | 421.06 | 1220712 |
| 1718145300 | 418.78 | 0.4 | 0.10 | 417.04 | 420.22 | 415.2 | 907475 |
| 1718058900 | 418.38 | 0.77 | 0.18 | 416.6 | 419.87 | 413.5224 | 814850 |
| 1717799700 | 417.61 | -0.54 | -0.13 | 418.29 | 420.57 | 415.8 | 1163398 |
| 1717713300 | 418.15 | 0.91 | 0.22 | 413.92 | 419.17 | 405.08 | 1733278 |
| 1717626900 | 417.24 | 10.63 | 2.61 | 407.72 | 418.14 | 407.33 | 2226506 |
| 1717540500 | 406.61 | 2.75 | 0.68 | 402.55 | 408.01 | 397.47 | 936043 |
| 1717454100 | 403.86 | 1.74 | 0.43 | 402.89 | 405.035 | 398.6025 | 913126 |
| 1717194900 | 402.12 | -1.27 | -0.31 | 404.94 | 408.9 | 396.48 | 1982776 |
| 1717108500 | 403.39 | 4.99 | 1.25 | 405 | 412.29 | 400.49 | 1650975 |
| 1717022100 | 398.4 | -2.63 | -0.66 | 396.59 | 403 | 396.21 | 957707 |
| 1716935700 | 401.03 | -3.82 | -0.94 | 403.65 | 405.99 | 398.29 | 910047 |
| 1716590100 | 404.85 | 6.46 | 1.62 | 397.61 | 407.33 | 397.01 | 1081979 |
| 1716503700 | 398.39 | -2.51 | -0.63 | 402.47 | 405.38 | 396.39 | 1148938 |
| 1716417300 | 400.9 | -1.21 | -0.30 | 402.56 | 408.43 | 399.41 | 1355311 |
| 1716330900 | 402.11 | 2.08 | 0.52 | 400 | 403 | 397.1 | 1283324 |
| 1716244500 | 400.03 | 1.21 | 0.30 | 398.58 | 400.41 | 395.6 | 951219 |
| 1715985300 | 398.82 | 2.39 | 0.60 | 396.19 | 398.94 | 393.9777 | 720197 |
| 1715898900 | 396.43 | -2.96 | -0.74 | 398.28 | 401.36 | 396.02 | 1083893 |
| 1715812500 | 399.39 | 15.2 | 3.96 | 387.22 | 399.66 | 386 | 1200455 |
| 1715726100 | 384.19 | 3.31 | 0.87 | 382.4 | 384.805 | 379.67 | 913301 |
| 1715639700 | 380.88 | -5.82 | -1.51 | 389.18 | 389.18 | 380.65 | 1070889 |
| 1715380500 | 386.7 | 1.25 | 0.32 | 385.55 | 389.76 | 383.88 | 853093 |
| 1715294100 | 385.45 | 5.08 | 1.34 | 381.79 | 387.33 | 380.69 | 882174 |
| 1715207700 | 380.37 | -8.28 | -2.13 | 384.93 | 386.01 | 380.125 | 1107971 |
| 1715121300 | 388.65 | 5.6 | 1.46 | 385.005 | 389.78 | 383.05 | 932447 |
| 1715034900 | 383.05 | 1.69 | 0.44 | 382.63 | 384.35 | 380.6 | 878162 |
| 1714775700 | 381.36 | 3.71 | 0.98 | 379.46 | 384.47 | 378.87 | 1027987 |
| 1714689300 | 377.65 | 5.95 | 1.60 | 373.64 | 377.88 | 367.385 | 1208459 |
| 1714602900 | 371.7 | 1.08 | 0.29 | 369.57 | 379.5 | 368.6 | 952182 |
| 1714516500 | 370.62 | -3.52 | -0.94 | 373.18 | 373.68 | 368.75 | 1212534 |
| 1714430100 | 374.14 | -1.19 | -0.32 | 375.39 | 377.99 | 372.06 | 983062 |
| 1714170900 | 375.33 | 2.21 | 0.59 | 368.1 | 377.83 | 368.1 | 927703 |
| 1714084500 | 373.12 | -1.89 | -0.50 | 372.07 | 375.46 | 367.66 | 1204583 |
| 1713998100 | 375.01 | -2.07 | -0.55 | 373.99 | 383.62 | 372.83 | 1317863 |
| 1713911700 | 377.08 | 8.15 | 2.21 | 371 | 379.7735 | 368.68 | 1858678 |
| 1713825300 | 368.93 | 2.59 | 0.71 | 369.54 | 371.83 | 364.31 | 1603105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
