Free Trial

Intuitive Surgical (ISRG) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free isrg Stock Alerts
$398.82
+2.39 (+0.60%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intuitive Surgical Stock Price Performance

5 Day
Performance
+3.81%
1 Month
Performance
+8.87%
3 Month
Performance
+5.33%
6 Month
Performance
+30.64%
Year-To-Date
Performance
+18.22%
1 Year
Performance
+27.17%
Receive ISRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intuitive Surgical and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

ISRG Stock Chart for Sunday, May, 19, 2024

ISRG Chart by TradingView

Intuitive Surgical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$396.43$398.82
+0.60%		$398.96$393.98720,160 shs$141.46 billion
05/16/2024$399.39$396.43
-0.74%		$401.36$396.021.08 million shs$140.61 billion
05/15/2024$384.19$399.39
+3.96%		$399.66$386.611.20 million shs$141.66 billion
05/14/2024$380.88$384.19
+0.87%		$384.79$379.67913,299 shs$136.27 billion
05/13/2024$386.70$380.88
-1.51%		$389.16$380.651.07 million shs$135.10 billion
05/10/2024$385.45$386.70
+0.32%		$389.34$383.88853,077 shs$137.17 billion
05/09/2024$380.37$385.45
+1.34%		$387.32$380.69882,172 shs$136.72 billion
05/08/2024$388.65$380.37
-2.13%		$386.01$380.131.11 million shs$134.92 billion
05/07/2024$383.05$388.65
+1.46%		$389.78$383.05932,774 shs$137.86 billion
05/06/2024$381.36$383.05
+0.44%		$384.17$380.60878,161 shs$135.87 billion
05/03/2024$377.65$381.36
+0.98%		$384.47$378.871.03 million shs$135.27 billion
05/02/2024$371.70$377.65
+1.60%		$377.88$367.391.21 million shs$133.96 billion
05/01/2024$370.62$371.70
+0.29%		$379.44$368.71952,180 shs$131.84 billion
04/30/2024$374.14$370.62
-0.94%		$373.68$368.751.21 million shs$131.46 billion
04/29/2024$375.33$374.14
-0.32%		$377.99$372.06983,060 shs$132.71 billion
04/26/2024$373.12$375.33
+0.59%		$377.83$368.10927,473 shs$133.13 billion
04/25/2024$375.01$373.12
-0.50%		$375.46$367.661.26 million shs$132.35 billion
04/24/2024$377.08$375.01
-0.55%		$383.62$372.831.32 million shs$133.02 billion
04/23/2024$368.93$377.08
+2.21%		$379.77$368.681.84 million shs$133.66 billion
04/22/2024$366.34$368.93
+0.71%		$371.83$364.371.60 million shs$130.77 billion
04/19/2024$372.63$366.34
-1.69%		$388.65$364.173.97 million shs$129.85 billion
04/18/2024$374.17$372.63
-0.41%		$375.33$369.152.31 million shs$132.08 billion
04/17/2024$378.55$374.17
-1.16%		$379.70$371.141.63 million shs$132.62 billion
04/16/2024$377.36$378.55
+0.32%		$383.85$371.541.60 million shs$134.18 billion
04/15/2024$384.80$377.36
-1.93%		$392.29$376.341.65 million shs$133.76 billion
04/12/2024$392.26$384.80
-1.90%		$388.26$380.711.48 million shs$136.39 billion
04/11/2024$388.46$392.26
+0.98%		$392.80$387.581.17 million shs$139.04 billion
04/10/2024$390.96$388.46
-0.64%		$391.46$385.511.20 million shs$137.69 billion
04/09/2024$386.93$390.96
+1.04%		$391.17$383.811.12 million shs$138.58 billion
04/08/2024$388.39$386.93
-0.38%		$389.89$383.04947,200 shs$137.15 billion
04/05/2024$378.92$388.39
+2.50%		$393.66$379.291.40 million shs$137.66 billion
04/04/2024$383.42$378.92
-1.17%		$389.03$378.741.60 million shs$134.31 billion
04/03/2024$382.36$383.42
+0.28%		$388.29$382.221.63 million shs$135.90 billion
04/02/2024$394.87$382.36
-3.17%		$390.80$380.512.33 million shs$135.53 billion
04/01/2024$399.09$394.87
-1.06%		$399.64$392.261.16 million shs$139.96 billion
03/29/2024$399.09$399.09$402.50$397.061.12 million shs$141.46 billion
03/28/2024$400.10$399.09
-0.25%		$402.50$397.061.12 million shs$141.46 billion
03/27/2024$397.63$400.10
+0.62%		$403.76$397.501.37 million shs$141.82 billion
03/26/2024$391.71$397.63
+1.51%		$399.56$392.291.54 million shs$140.94 billion
03/25/2024$394.07$391.71
-0.60%		$396.90$390.501.12 million shs$138.84 billion
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$391.96$394.07
+0.54%		$394.51$387.171.56 million shs$139.68 billion
03/21/2024$390.37$391.96
+0.41%		$396.92$391.93920,748 shs$138.93 billion
03/20/2024$390.53$390.37
-0.04%		$390.67$384.40930,011 shs$138.37 billion
03/19/2024$392.62$390.53
-0.53%		$392.58$381.771.61 million shs$138.42 billion
03/18/2024$396.28$392.62
-0.92%		$401.27$390.791.65 million shs$139.16 billion
03/15/2024$384.31$396.28
+3.11%		$397.44$382.633.91 million shs$140.46 billion
03/14/2024$382.99$384.31
+0.34%		$384.43$376.601.41 million shs$136.22 billion
03/13/2024$389.40$382.99
-1.65%		$390.69$380.991.45 million shs$135.75 billion
03/12/2024$378.90$389.40
+2.77%		$390.26$378.521.44 million shs$137.20 billion
03/11/2024$391.85$378.90
-3.30%		$390.50$377.441.60 million shs$133.50 billion
03/08/2024$392.68$391.85
-0.21%		$395.93$391.011.74 million shs$138.06 billion
03/07/2024$388.16$392.68
+1.16%		$396.61$390.351.80 million shs$138.35 billion
03/06/2024$387.32$388.16
+0.22%		$393.14$386.761.20 million shs$136.76 billion
03/05/2024$400.59$387.32
-3.31%		$400.41$386.301.61 million shs$136.46 billion
03/04/2024$397.90$400.59
+0.68%		$403.00$396.511.94 million shs$141.14 billion
03/01/2024$385.60$397.90
+3.19%		$399.67$382.322.19 million shs$140.19 billion
02/29/2024$386.59$385.60
-0.26%		$389.26$383.932.13 million shs$135.86 billion
02/28/2024$386.46$386.59
+0.03%		$386.75$383.56901,460 shs$136.21 billion
02/27/2024$388.27$386.46
-0.47%		$389.47$385.281.04 million shs$136.16 billion
02/26/2024$389.77$388.27
-0.38%		$391.81$386.151.00 million shs$136.80 billion
02/23/2024$389.08$389.77
+0.18%		$391.25$387.281.00 million shs$137.33 billion
02/22/2024$380.23$389.08
+2.33%		$389.67$382.211.54 million shs$137.08 billion
02/21/2024$377.64$380.23
+0.69%		$380.47$373.151.19 million shs$133.97 billion
02/20/2024$378.63$377.64
-0.26%		$382.88$374.611.45 million shs$133.05 billion
02/19/2024$378.63$378.63$381.15$376.001.27 million shs$133.40 billion

Related Companies:
This page (NASDAQ:ISRG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company