Free Trial

Intuitive Surgical (ISRG) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ISRG Stock Alerts
$402.12
-1.27 (-0.31%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Intuitive Surgical Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
+8.18%
3 Month
Performance
+1.06%
6 Month
Performance
+27.58%
Year-To-Date
Performance
+19.20%
1 Year
Performance
+29.49%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

ISRG Stock Chart for Sunday, June, 2, 2024

ISRG Chart by TradingView

Intuitive Surgical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$403.39$402.12
-0.31%		$408.90$396.481.98 million shs$142.63 billion
05/30/2024$398.40$403.39
+1.25%		$412.29$400.491.65 million shs$143.08 billion
05/29/2024$401.03$398.40
-0.66%		$403.00$396.15956,106 shs$141.31 billion
05/28/2024$404.85$401.03
-0.94%		$405.99$398.29964,160 shs$142.25 billion
05/27/2024$404.85$404.85$407.33$397.011.08 million shs$143.60 billion
05/24/2024$398.39$404.85
+1.62%		$407.33$397.011.08 million shs$143.60 billion
05/23/2024$400.90$398.39
-0.63%		$405.37$396.381.19 million shs$141.31 billion
05/22/2024$402.11$400.90
-0.30%		$408.43$399.411.36 million shs$142.20 billion
05/21/2024$400.03$402.11
+0.52%		$403.00$397.291.28 million shs$142.63 billion
05/20/2024$398.82$400.03
+0.30%		$400.40$395.60951,216 shs$141.89 billion
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
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NASDAQ:ISRG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders