INTUITIVE SURGICAL, INC.
(NASDAQ:ISRG)
372.85 USD -1.33 (-0.35%)
Delayed Price / Updated:
4:00 PM EDT, Apr 18, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ISRG -- 03/18/2024 to 04/18/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$375.33 |
$369.15 |
$372.63 |
2,262,024 |
-0.41% |
04/17/2024 |
$379.71 |
$371.14 |
$374.17 |
1,625,645 |
-1.16% |
04/16/2024 |
$383.85 |
$371.54 |
$378.55 |
1,602,985 |
+0.32% |
04/15/2024 |
$392.29 |
$376.33 |
$377.36 |
1,650,717 |
-1.93% |
04/12/2024 |
$388.26 |
$380.71 |
$384.80 |
1,476,001 |
-1.90% |
04/11/2024 |
$392.80 |
$387.58 |
$392.26 |
1,186,680 |
+0.98% |
04/10/2024 |
$391.46 |
$385.51 |
$388.46 |
1,198,861 |
-0.64% |
04/09/2024 |
$391.18 |
$383.81 |
$390.96 |
1,120,631 |
+1.04% |
04/08/2024 |
$389.89 |
$383.04 |
$386.93 |
947,434 |
-0.38% |
04/05/2024 |
$393.66 |
$379.24 |
$388.39 |
1,404,465 |
+2.50% |
04/04/2024 |
$389.03 |
$378.62 |
$378.92 |
1,603,036 |
-1.17% |
04/03/2024 |
$388.29 |
$382.22 |
$383.42 |
1,634,337 |
+0.28% |
04/02/2024 |
$391.99 |
$380.51 |
$382.36 |
2,334,124 |
-3.17% |
04/01/2024 |
$399.64 |
$392.22 |
$394.87 |
1,159,879 |
-1.06% |
03/28/2024 |
$402.50 |
$397.06 |
$399.09 |
1,124,780 |
-0.25% |
03/27/2024 |
$403.76 |
$397.50 |
$400.10 |
1,374,665 |
+0.62% |
03/26/2024 |
$399.56 |
$392.29 |
$397.63 |
1,543,001 |
+1.51% |
03/25/2024 |
$396.90 |
$390.50 |
$391.71 |
1,117,411 |
-0.60% |
03/22/2024 |
$394.51 |
$387.17 |
$394.07 |
1,562,713 |
+0.54% |
03/21/2024 |
$397.00 |
$391.93 |
$391.96 |
920,837 |
+5.19% |