ISRG(ISRG)
ISRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $463.60 | $474.28 | $463.02 | $469.21 | 2.72M |
| 4/16/2026 | $469.08 | $471.80 | $454.00 | $458.08 | 2.21M |
| 4/15/2026 | $469.55 | $473.99 | $465.79 | $468.36 | 1.94M |
| 4/14/2026 | $459.93 | $471.24 | $459.50 | $467.22 | 1.97M |
| 4/13/2026 | $448.17 | $459.25 | $448.17 | $458.96 | 1.69M |
| 4/10/2026 | $455.69 | $455.79 | $448.22 | $450.62 | 1.47M |
| 4/9/2026 | $459.32 | $460.65 | $451.03 | $454.94 | 1.55M |
| 4/8/2026 | $469.99 | $471.98 | $460.24 | $462.28 | 2.25M |
| 4/7/2026 | $451.01 | $453.42 | $447.78 | $452.95 | 1.80M |
| 4/6/2026 | $451.06 | $458.92 | $449.73 | $452.58 | 1.15M |
| 4/2/2026 | $456.26 | $463.93 | $450.40 | $452.07 | 1.65M |
| 4/1/2026 | $462.89 | $468.33 | $460.76 | $464.45 | 1.43M |
| 3/31/2026 | $455.03 | $463.00 | $448.40 | $460.99 | 1.96M |
| 3/30/2026 | $453.05 | $459.00 | $450.27 | $452.78 | 2.20M |
| 3/27/2026 | $465.42 | $466.21 | $451.56 | $452.66 | 2.11M |
| 3/26/2026 | $469.10 | $478.25 | $465.00 | $468.55 | 1.61M |
| 3/25/2026 | $474.46 | $480.18 | $468.50 | $469.98 | 1.43M |
| 3/24/2026 | $473.75 | $476.13 | $468.36 | $471.91 | 1.33M |
| 3/23/2026 | $488.15 | $489.00 | $478.03 | $478.04 | 1.50M |
| 3/20/2026 | $480.30 | $484.92 | $473.19 | $477.97 | 2.23M |
| 3/19/2026 | $477.50 | $483.04 | $475.81 | $479.93 | 1.26M |
| 3/18/2026 | $478.54 | $483.26 | $472.34 | $477.73 | 1.48M |
| 3/17/2026 | $487.54 | $494.43 | $482.19 | $482.76 | 1.06M |
| 3/16/2026 | $473.32 | $486.13 | $472.95 | $483.46 | 1.30M |
| 3/13/2026 | $478.00 | $482.68 | $458.00 | $472.16 | 2.49M |
| 3/12/2026 | $490.55 | $491.55 | $473.10 | $479.27 | 1.81M |
| 3/11/2026 | $489.23 | $493.58 | $479.11 | $492.87 | 1.54M |
| 3/10/2026 | $493.95 | $496.00 | $484.38 | $485.85 | 1.55M |
| 3/9/2026 | $485.01 | $493.89 | $480.23 | $493.56 | 1.65M |
| 3/6/2026 | $490.19 | $491.07 | $478.20 | $490.16 | 2.09M |
| 3/5/2026 | $495.20 | $502.48 | $488.81 | $496.70 | 1.54M |
| 3/4/2026 | $495.19 | $505.44 | $492.50 | $501.18 | 1.50M |
| 3/3/2026 | $487.18 | $497.96 | $486.98 | $497.42 | 1.84M |
| 3/2/2026 | $492.59 | $499.62 | $490.40 | $496.25 | 1.74M |
| 2/27/2026 | $499.71 | $504.95 | $499.21 | $503.51 | 1.63M |
| 2/26/2026 | $508.67 | $511.88 | $501.40 | $506.88 | 1.57M |
| 2/25/2026 | $494.00 | $506.52 | $494.00 | $506.17 | 2.06M |
| 2/24/2026 | $489.69 | $496.27 | $487.51 | $494.02 | 1.40M |
| 2/23/2026 | $498.88 | $502.70 | $486.45 | $492.10 | 1.77M |
| 2/20/2026 | $497.15 | $504.75 | $495.23 | $504.05 | 1.55M |
| 2/19/2026 | $495.71 | $503.73 | $495.25 | $499.53 | 1.43M |
| 2/18/2026 | $494.24 | $502.88 | $490.64 | $500.76 | 1.46M |
| 2/17/2026 | $481.22 | $495.19 | $481.22 | $493.35 | 1.58M |
| 2/13/2026 | $480.50 | $495.57 | $479.61 | $485.84 | 1.98M |
| 2/12/2026 | $496.12 | $497.84 | $475.83 | $478.60 | 2.97M |
| 2/11/2026 | $492.75 | $500.34 | $490.66 | $496.12 | 1.93M |
| 2/10/2026 | $494.22 | $500.38 | $493.53 | $495.15 | 1.81M |
| 2/9/2026 | $486.05 | $493.54 | $483.90 | $492.84 | 2.21M |
| 2/6/2026 | $482.17 | $491.65 | $480.07 | $488.15 | 2.52M |
| 2/5/2026 | $482.78 | $489.51 | $475.17 | $476.32 | 2.91M |
| 2/4/2026 | $480.11 | $481.19 | $465.69 | $478.49 | 3.41M |
| 2/3/2026 | $495.21 | $499.00 | $476.79 | $478.88 | 3.80M |
| 2/2/2026 | $502.00 | $504.20 | $496.15 | $496.73 | 2.13M |
| 1/30/2026 | $506.70 | $511.03 | $501.39 | $504.22 | 1.70M |
| 1/29/2026 | $521.17 | $522.00 | $502.48 | $507.55 | 2.17M |
| 1/28/2026 | $523.91 | $529.36 | $520.24 | $522.04 | 1.85M |
| 1/27/2026 | $532.61 | $535.00 | $523.54 | $525.04 | 1.50M |
| 1/26/2026 | $523.95 | $533.97 | $518.65 | $528.81 | 2.57M |
| 1/23/2026 | $530.00 | $540.00 | $521.18 | $523.99 | 2.80M |
| 1/22/2026 | $525.41 | $532.00 | $522.72 | $525.81 | 2.91M |
| 1/21/2026 | $527.59 | $530.05 | $518.64 | $523.69 | 2.03M |
| 1/20/2026 | $527.00 | $532.61 | $525.23 | $527.44 | 2.15M |