Free Trial

Intuitive Surgical (ISRG) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free ISRG Stock Alerts
$385.45
+5.08 (+1.34%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intuitive Surgical Stock Price Performance

5 Day
Performance
+1.07%
1 Month
Performance
-1.41%
3 Month
Performance
-0.71%
6 Month
Performance
+41.50%
Year-To-Date
Performance
+14.25%
1 Year
Performance
+27.82%
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
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

ISRG Stock Chart for Thursday, May, 9, 2024

ISRG Chart by TradingView

Intuitive Surgical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
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
02/16/2024$380.17$378.63
-0.41%		$381.15$376.001.27 million shs$133.40 billion
02/15/2024$381.76$380.17
-0.42%		$383.00$377.541.05 million shs$133.94 billion
02/14/2024$378.89$381.76
+0.76%		$381.91$378.001.15 million shs$134.50 billion
02/13/2024$382.13$378.89
-0.85%		$383.25$371.001.71 million shs$133.49 billion
02/12/2024$388.22$382.13
-1.57%		$387.36$381.121.57 million shs$134.64 billion
02/09/2024$386.94$388.22
+0.33%		$389.92$383.051.23 million shs$136.78 billion
02/08/2024$391.38$386.94
-1.13%		$391.60$385.36998,432 shs$136.33 billion

Related Companies:
This page (NASDAQ:ISRG) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press