Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ISRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 31.58 | -1.27 | -3.87% | 31.33 | 31.90 | 31.04 | 61,510 |
| Jan 23 2025 | 32.85 | -0.19 | -0.58% | 33.12 | 33.12 | 32.65 | 22,615 |
| Jan 22 2025 | 33.04 | 0.34 | 1.04% | 33.02 | 33.22 | 32.72 | 27,022 |
| Jan 21 2025 | 32.70 | -0.57 | -1.71% | 32.64 | 32.76 | 32.22 | 34,073 |
| Jan 20 2025 | 33.27 | 1.18 | 3.68% | 32.38 | 33.65 | 32.38 | 2,755 |
| Jan 17 2025 | 32.09 | 0.48 | 1.52% | 31.89 | 32.25 | 31.58 | 195,925 |
| Jan 16 2025 | 31.61 | 0.23 | 0.73% | 31.65 | 31.65 | 31.06 | 35,150 |
| Jan 15 2025 | 31.38 | 2.28 | 7.84% | 30.08 | 31.60 | 30.03 | 31,393 |
| Jan 14 2025 | 29.10 | -0.10 | -0.34% | 29.25 | 29.42 | 29.02 | 3,349 |
| Jan 13 2025 | 29.20 | -0.48 | -1.62% | 28.91 | 29.21 | 28.75 | 7,554 |
| Jan 10 2025 | 29.68 | 0.21 | 0.71% | 29.47 | 29.69 | 29.33 | 50,128 |
| Jan 09 2025 | 29.47 | 0.00 | 0.00% | 29.47 | 29.47 | 29.47 | 0 |
| Jan 08 2025 | 29.47 | 0.66 | 2.29% | 29.00 | 29.47 | 29.00 | 10,306 |
| Jan 07 2025 | 28.81 | -0.57 | -1.94% | 29.36 | 29.36 | 28.81 | 1,292 |
| Jan 06 2025 | 29.38 | 0.38 | 1.31% | 29.02 | 29.42 | 28.85 | 89,331 |
| Jan 03 2025 | 29.00 | 0.59 | 2.08% | 28.60 | 29.00 | 28.60 | 1,974 |
| Jan 02 2025 | 28.41 | 0.13 | 0.46% | 28.45 | 28.50 | 28.24 | 2,395 |
| Dec 31 2024 | 28.28 | -0.29 | -1.02% | 28.60 | 28.60 | 28.17 | 1,741 |
| Dec 30 2024 | 28.57 | -0.43 | -1.48% | 28.59 | 28.59 | 28.57 | 710 |
| Dec 27 2024 | 29.00 | -0.03 | -0.10% | 28.85 | 29.00 | 28.67 | 1,981 |
| Dec 24 2024 | 29.03 | 0.44 | 1.54% | 28.88 | 29.03 | 28.88 | 2,430 |
| Dec 23 2024 | 28.59 | 0.17 | 0.60% | 28.30 | 28.59 | 28.17 | 3,836 |
| Dec 20 2024 | 28.42 | 0.03 | 0.11% | 28.15 | 28.65 | 27.98 | 4,688 |
| Dec 19 2024 | 28.39 | -0.17 | -0.60% | 28.69 | 29.01 | 28.38 | 121,178 |
| Dec 18 2024 | 28.56 | -0.98 | -3.32% | 29.65 | 29.65 | 28.56 | 4,822 |
| Dec 17 2024 | 29.54 | 0.17 | 0.58% | 29.06 | 29.55 | 29.00 | 12,889 |
| Dec 16 2024 | 29.37 | 0.12 | 0.41% | 29.47 | 29.57 | 29.37 | 5,600 |
| Dec 13 2024 | 29.25 | -0.33 | -1.12% | 29.47 | 29.47 | 29.25 | 345 |
| Dec 12 2024 | 29.58 | 0.08 | 0.27% | 29.46 | 29.81 | 29.46 | 12,647 |
| Dec 11 2024 | 29.50 | 0.39 | 1.34% | 29.63 | 29.63 | 29.45 | 141,806 |
| Dec 10 2024 | 29.11 | -0.08 | -0.27% | 29.21 | 29.21 | 29.10 | 4,177 |
| Dec 09 2024 | 29.19 | -0.67 | -2.24% | 29.87 | 29.87 | 28.88 | 15,203 |
| Dec 06 2024 | 29.86 | 0.14 | 0.47% | 29.89 | 30.08 | 29.86 | 4,235 |
| Dec 05 2024 | 29.72 | -0.10 | -0.34% | 29.82 | 29.82 | 29.57 | 1,096 |
| Dec 04 2024 | 29.82 | 0.43 | 1.46% | 29.28 | 29.86 | 29.28 | 5,099 |
| Dec 03 2024 | 29.39 | -0.08 | -0.27% | 29.44 | 29.44 | 28.92 | 5,808 |
| Dec 02 2024 | 29.47 | 0.37 | 1.27% | 29.56 | 29.56 | 29.36 | 3,069 |
| Nov 29 2024 | 29.10 | -2.00 | -6.43% | 29.43 | 29.69 | 29.10 | 4,534 |
| Nov 28 2024 | 31.10 | 1.87 | 6.40% | 28.86 | 31.10 | 28.86 | 625 |
| Nov 27 2024 | 29.23 | -0.14 | -0.48% | 29.39 | 29.40 | 29.21 | 1,873 |
| Nov 26 2024 | 29.37 | 0.20 | 0.69% | 29.37 | 29.37 | 29.37 | 493 |
| Nov 25 2024 | 29.17 | -0.53 | -1.78% | 29.09 | 29.17 | 29.09 | 1,199 |
| Nov 22 2024 | 29.70 | -0.19 | -0.64% | 29.56 | 29.73 | 29.56 | 1,251 |
| Nov 21 2024 | 29.89 | 0.49 | 1.67% | 29.60 | 29.89 | 29.51 | 6,737 |
| Nov 20 2024 | 29.40 | 0.18 | 0.62% | 29.21 | 29.40 | 29.00 | 2,478 |
| Nov 19 2024 | 29.22 | 0.19 | 0.65% | 28.60 | 29.22 | 28.60 | 4,055 |
| Nov 18 2024 | 29.03 | 0.37 | 1.29% | 29.03 | 29.03 | 29.03 | 1,263 |
| Nov 15 2024 | 28.66 | -0.52 | -1.78% | 29.03 | 29.03 | 28.62 | 2,378 |
| Nov 14 2024 | 29.18 | 0.03 | 0.10% | 29.39 | 29.44 | 29.18 | 3,569 |
| Nov 13 2024 | 29.15 | -0.03 | -0.10% | 29.21 | 29.33 | 29.10 | 4,367 |
| Nov 12 2024 | 29.18 | 0.06 | 0.21% | 29.22 | 29.22 | 28.90 | 1,390 |
| Nov 11 2024 | 29.12 | -0.01 | -0.03% | 29.44 | 29.44 | 29.10 | 3,172 |
| Nov 08 2024 | 29.13 | 0.67 | 2.35% | 29.15 | 29.22 | 29.13 | 1,321 |
| Nov 07 2024 | 28.46 | 0.46 | 1.64% | 27.99 | 28.46 | 27.99 | 1,720 |
| Nov 06 2024 | 28.00 | 0.02 | 0.07% | 27.82 | 28.05 | 27.66 | 3,717 |
| Nov 05 2024 | 27.98 | 0.38 | 1.38% | 28.13 | 28.13 | 27.96 | 15,286 |
| Nov 04 2024 | 27.60 | 0.10 | 0.36% | 27.50 | 27.78 | 27.50 | 4,922 |
| Nov 01 2024 | 27.50 | 0.06 | 0.22% | 27.42 | 27.54 | 27.42 | 2,006 |
| Oct 31 2024 | 27.44 | -0.49 | -1.75% | 27.60 | 27.60 | 27.30 | 1,006 |
| Oct 30 2024 | 27.93 | -0.14 | -0.50% | 27.89 | 27.95 | 27.89 | 1,736 |
| Oct 29 2024 | 28.07 | 0.41 | 1.48% | 27.73 | 28.08 | 27.73 | 1,722 |
| Oct 28 2024 | 27.66 | -0.10 | -0.36% | 27.83 | 27.83 | 27.66 | 2,520 |
