Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ISRG

Intuitive Surgical

$476.53 2.75 (0.58%)
18:26 EDT ISRG Stock Quote Delayed 15 Minutes
  • ISRG Stock Chart
  • Historical ISRG Prices
Dividend & Yield:       N/A (N/A)
P/E:       72.86
Market Cap:       53.99B
EPS:       6.54
Volume:       774,800
Day's Range:       471.63 - 478.90
52wk Range:       430.24 - 589.32
Previous Close:       476.53
Historical Data for ISRG
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 475.39 478.90 471.63 774,800 476.53 2.75   0.58%
05/23/19 482.51 482.55 467.64 1,144,609 473.78 -11.59   -2.39%
05/22/19 483.02 489.80 480.59 518,562 485.37 1.81   0.37%
05/21/19 487.63 492.99 482.86 575,138 483.56 0.34   0.07%
05/20/19 486.65 488.40 480.13 640,882 483.22 -6.92   -1.41%
05/17/19 489.12 496.84 485.03 464,700 490.14 -1.59   -0.32%
05/16/19 489.90 499.79 489.50 597,371 491.73 2.59   0.53%
05/15/19 485.40 491.79 483.66 433,571 489.14 1.79   0.37%
05/14/19 481.81 492.69 481.81 562,647 487.35 8.60   1.80%
05/13/19 482.51 485.91 476.60 927,598 478.75 -16.56   -3.34%
05/10/19 493.49 498.20 482.58 672,800 495.31 -0.75   -0.15%
05/09/19 490.53 497.14 485.00 697,517 496.06 0.36   0.07%
05/08/19 491.31 500.00 483.05 824,933 495.70 4.39   0.89%
05/07/19 502.80 505.00 489.21 1,172,992 491.31 -17.17   -3.38%
05/06/19 497.14 508.89 496.69 756,016 508.48 0.54   0.11%
05/03/19 506.47 509.30 504.33 462,400 507.94 5.83   1.16%
05/02/19 496.46 506.11 496.00 810,516 502.11 5.06   1.02%
05/01/19 511.61 512.00 496.53 941,426 497.05 -13.58   -2.66%
04/30/19 511.77 513.61 508.49 703,267 510.63 0.29   0.06%
04/29/19 520.00 522.00 509.92 752,655 510.34 -8.77   -1.69%
04/26/19 521.49 524.39 512.01 707,500 519.11 1.33   0.26%
04/25/19 513.13 521.80 508.81 1,456,062 517.78 9.64   1.90%
04/24/19 505.00 511.67 501.00 1,591,401 508.14 7.72   1.54%
04/23/19 495.98 503.30 487.42 2,101,017 500.42 9.36   1.91%
04/22/19 499.90 505.87 486.66 3,755,440 491.06 -37.00   -7.01%
04/18/19 530.00 537.80 523.54 2,436,800 528.06 3.06   0.58%
04/17/19 565.00 565.75 521.67 1,682,988 525.00 -36.43   -6.49%
04/16/19 582.09 582.49 557.79 867,140 561.43 -15.38   -2.67%
04/15/19 585.44 586.33 575.06 533,751 576.81 -6.04   -1.04%
04/12/19 587.98 589.32 580.75 379,000 582.85 -1.78   -0.30%
04/11/19 585.89 586.56 577.43 387,308 584.63 -1.26   -0.22%
04/10/19 579.59 586.85 575.01 502,908 585.89 6.51   1.12%
04/09/19 577.37 581.55 576.04 492,927 579.38 1.04   0.18%
04/08/19 574.46 578.86 567.60 503,226 578.34 2.62   0.46%
04/05/19 574.52 577.94 572.69 452,200 575.72 5.44   0.95%
04/04/19 577.16 577.16 559.80 655,183 570.28 -5.98   -1.04%
04/03/19 578.97 580.25 574.04 621,340 576.26 0.28   0.05%
04/02/19 579.00 579.79 575.11 579,173 575.98 0.44   0.08%
04/01/19 575.00 579.85 572.81 592,724 575.54 4.96   0.87%
03/29/19 565.70 571.99 561.65 507,100 570.58 7.69   1.37%
03/28/19 558.58 563.98 554.79 328,280 562.89 4.62   0.83%
03/27/19 565.57 567.63 552.01 477,570 558.27 -9.37   -1.65%
03/26/19 568.46 573.23 565.22 391,126 567.64 4.92   0.87%
03/25/19 561.00 565.12 557.60 395,382 562.72 1.46   0.26%
03/22/19 573.66 574.28 560.75 562,700 561.26 -16.72   -2.89%
03/21/19 567.79 579.23 566.73 512,898 577.98 8.62   1.51%
03/20/19 563.00 571.72 560.99 653,071 569.36 6.64   1.18%
03/19/19 560.00 565.42 555.41 559,762 562.72 3.23   0.58%
03/18/19 558.47 559.87 553.09 574,868 559.49 1.28   0.23%
03/15/19 560.39 560.99 555.04 1,281,300 558.21 -0.52   -0.09%
03/14/19 557.00 559.42 549.47 565,375 558.73 1.57   0.28%
03/13/19 551.15 560.70 551.00 479,246 557.16 7.03   1.28%
03/12/19 545.70 552.20 542.40 518,705 550.13 7.18   1.32%
03/11/19 536.69 545.03 535.02 516,730 542.95 9.19   1.72%
03/08/19 526.10 534.53 525.00 558,100 533.76 0.60   0.11%
03/07/19 536.37 536.37 523.68 713,209 533.16 -3.35   -0.62%
03/06/19 547.00 548.82 534.53 513,668 536.51 -10.10   -1.85%
03/05/19 550.12 550.94 545.83 382,259 546.61 -3.32   -0.60%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?