• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.39
  • N225
  • $35,721.89
  • -1.84 %
  • -$669.36
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.87
Intuitive Surgical, Inc. (ISRG) Charts

Intuitive Surgical, Inc. (ISRG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$471.89

-$4.8

(-1.01%)

Day's range
$466.06
Day's range
$478.25
  • 5 DAY PERFORMANCE

    -2.39%
  • 1 MONTH PERFORMANCE

    +1.79%
  • 3 MONTH PERFORMANCE

    +13.00%
  • 6 MONTH PERFORMANCE

    +20.43%
  • YEAR-TO-DATE PERFORMANCE

    +39.88%
  • 1 YEAR PERFORMANCE

    +58.24%

Intuitive Surgical, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $476.92 $471.82   (-1.07%) $478.25 $466.00 1.66 M $167.50 B
09/05/2024 $480.32 $476.69   (-0.76%) $480.32 $468.46 1.19 M $169.22 B
09/04/2024 $480.96 $481.73   (0.16%) $484.65 $478.28 1.32 M $171.01 B
09/03/2024 $491.67 $483.44   (-1.67%) $493.42 $480.80 1.36 M $171.62 B
08/30/2024 $489.16 $492.63   (0.71%) $493.44 $485.28 1.10 M $174.88 B
08/29/2024 $482.21 $487.17   (1.03%) $491.66 $481.25 939,699 $172.95 B
08/28/2024 $482.93 $482.21   (-0.15%) $485.36 $479.24 960,100 $171.18 B
08/27/2024 $478.44 $482.35   (0.82%) $483.57 $477.00 939,971 $171.23 B
08/26/2024 $486.88 $479.19   (-1.58%) $487.28 $476.88 1.17 M $170.11 B
08/23/2024 $492.62 $486.55   (-1.23%) $493.97 $478.18 1.16 M $172.73 B
08/22/2024 $490.00 $490.43   (0.09%) $491.83 $486.92 1.14 M $174.10 B
08/21/2024 $484.20 $487.42   (0.67%) $488.47 $482.00 886,439 $173.03 B
08/20/2024 $483.00 $483.21   (0.04%) $488.48 $482.33 885,500 $171.54 B
08/19/2024 $475.44 $482.16   (1.41%) $482.78 $475.44 977,879 $171.17 B
08/16/2024 $478.01 $478.98   (0.2%) $482.50 $477.10 809,102 $170.04 B
08/15/2024 $476.87 $480.17   (0.69%) $480.54 $474.16 1.60 M $170.46 B
08/14/2024 $468.78 $471.21   (0.52%) $473.75 $466.34 1.11 M $167.28 B
08/13/2024 $468.23 $469.23   (0.21%) $470.49 $463.01 891,659 $166.58 B
08/12/2024 $464.76 $465.53   (0.17%) $466.82 $458.27 1.01 M $165.26 B
08/09/2024 $462.59 $463.43   (0.18%) $465.70 $460.12 1.02 M $164.52 B
08/08/2024 $453.60 $463.61   (2.21%) $464.14 $451.06 1.29 M $164.58 B
08/07/2024 $452.00 $449.26   (-0.61%) $461.71 $448.59 1.71 M $159.49 B
08/06/2024 $439.01 $447.66   (1.97%) $456.24 $438.66 1.69 M $158.92 B
08/05/2024 $437.55 $438.00   (0.1%) $444.58 $429.60 2.47 M $155.49 B
08/02/2024 $455.73 $449.73   (-1.32%) $455.73 $439.89 2.06 M $159.65 B
08/01/2024 $443.30 $450.94   (1.72%) $452.72 $443.30 2.02 M $160.08 B
07/31/2024 $438.50 $444.61   (1.39%) $447.31 $432.41 1.76 M $157.84 B
07/30/2024 $443.66 $432.69   (-2.47%) $448.58 $431.56 1.55 M $153.60 B
07/29/2024 $446.60 $443.66   (-0.66%) $448.27 $439.41 1.12 M $157.50 B
07/26/2024 $438.60 $441.30   (0.62%) $446.16 $432.87 1.20 M $156.66 B
07/25/2024 $453.22 $436.74   (-3.64%) $457.37 $436.20 1.82 M $155.04 B
07/24/2024 $455.25 $454.02   (-0.27%) $460.59 $452.25 2.30 M $161.18 B
07/23/2024 $459.10 $455.06   (-0.88%) $462.61 $454.36 1.75 M $161.55 B
07/22/2024 $462.33 $461.12   (-0.26%) $468.78 $459.18 2.57 M $163.70 B
07/19/2024 $449.43 $455.01   (1.24%) $456.81 $439.00 4.20 M $161.53 B
07/18/2024 $425.00 $416.14   (-2.08%) $427.33 $413.82 3.86 M $147.73 B
07/17/2024 $430.01 $426.23   (-0.88%) $436.33 $426.01 2.39 M $151.31 B
07/16/2024 $440.84 $438.01   (-0.64%) $442.09 $433.22 1.44 M $155.49 B
07/15/2024 $444.00 $437.25   (-1.52%) $444.40 $433.91 1.57 M $154.57 B
07/12/2024 $442.84 $444.16   (0.3%) $447.14 $439.61 1.15 M $157.01 B
07/11/2024 $444.74 $443.50   (-0.28%) $449.00 $442.70 1.82 M $156.78 B
07/10/2024 $441.69 $444.74   (0.69%) $445.48 $438.85 1.08 M $157.22 B
07/09/2024 $447.62 $442.30   (-1.19%) $447.62 $441.27 889,602 $156.35 B
07/08/2024 $442.04 $444.53   (0.56%) $445.96 $441.56 1.28 M $157.14 B
07/05/2024 $437.94 $443.76   (1.33%) $445.05 $433.44 1.11 M $156.87 B
07/03/2024 $439.00 $434.81   (-0.95%) $439.00 $432.90 826,374 $153.71 B
07/02/2024 $436.31 $438.81   (0.57%) $439.64 $432.20 1.09 M $155.12 B
07/01/2024 $445.85 $436.24   (-2.16%) $448.10 $433.79 1.66 M $154.21 B
06/28/2024 $444.74 $444.85   (0.02%) $447.11 $441.49 3.11 M $157.25 B
06/27/2024 $442.10 $445.11   (0.68%) $445.79 $439.61 1.23 M $157.35 B
06/26/2024 $441.25 $442.56   (0.3%) $443.83 $437.71 1.36 M $156.44 B
06/25/2024 $431.12 $442.31   (2.6%) $443.81 $430.49 2.64 M $156.36 B
06/24/2024 $432.78 $429.04   (-0.86%) $435.70 $426.97 1.61 M $151.67 B
06/21/2024 $436.08 $432.56   (-0.81%) $436.08 $430.00 2.77 M $152.91 B
06/20/2024 $435.99 $432.55   (-0.79%) $437.20 $428.67 1.29 M $152.91 B
06/18/2024 $429.05 $435.00   (1.39%) $436.94 $428.75 1.38 M $153.77 B
06/17/2024 $425.36 $430.00   (1.09%) $431.60 $423.58 1.13 M $152.01 B
06/14/2024 $418.80 $425.78   (1.67%) $426.32 $413.98 940,996 $150.51 B
06/13/2024 $424.74 $422.90   (-0.43%) $428.00 $422.51 1.14 M $149.50 B
06/12/2024 $421.06 $428.10   (1.67%) $428.86 $420.86 1.25 M $151.33 B
06/11/2024 $417.04 $418.78   (0.42%) $420.22 $415.20 907,852 $148.04 B
06/10/2024 $416.60 $418.38   (0.43%) $419.87 $413.52 815,834 $147.90 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.