Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	ISRG	396.19	398.96	393.9777	398.82	2.39	720,211	17,243	397.80	405.00
2024-05-16	Q	ISRG	398.28	401.36	396.02	396.43	-2.96	1,083,910	23,375	394.65	399.41
2024-05-15	Q	ISRG	387.22	399.66	386.00	399.39	15.20	1,200,649	28,371	399.75	400.00
2024-05-14	Q	ISRG	382.40	384.805	379.67	384.19	3.31	913,300	18,899	350.00	385.00
2024-05-13	Q	ISRG	389.16	389.16	380.65	380.88	-5.82	1,070,908	22,541	380.55	389.20
2024-05-10	Q	ISRG	385.55	389.76	383.88	386.70	1.25	853,114	19,251	384.43	387.00
2024-05-09	Q	ISRG	381.79	387.33	380.69	385.45	5.08	882,178	18,145	386.00	388.73
2024-05-08	Q	ISRG	384.93	386.01	380.125	380.37	-8.28	1,107,970	20,997	380.00	386.94
2024-05-07	Q	ISRG	385.005	389.78	383.05	388.65	5.60	932,788	19,460	385.10	389.75
2024-05-06	Q	ISRG	382.63	384.35	380.60	383.05	1.69	878,193	18,294	380.38	383.60
2024-05-03	Q	ISRG	380.00	384.47	378.87	381.36	3.71	1,028,843	19,965	377.21	384.25
2024-05-02	Q	ISRG	373.64	377.88	367.385	377.65	5.95	1,208,583	21,662	368.70	376.99
2024-05-01	Q	ISRG	369.57	379.50	368.60	371.70	1.08	952,185	19,939	370.00	373.39
2024-04-30	Q	ISRG	373.18	373.68	368.75	370.62	-3.52	1,213,196	22,376	370.00	373.35
2024-04-29	Q	ISRG	375.39	377.99	372.06	374.14	-1.19	983,070	19,640	369.22	377.92
2024-04-26	Q	ISRG	368.10	377.83	368.10	375.33	2.21	927,823	20,816	372.21	375.10
2024-04-25	Q	ISRG	374.12	375.46	367.66	373.12	-1.89	1,262,614	25,814	370.33	375.80
2024-04-24	Q	ISRG	374.00	383.62	372.83	375.01	-2.07	1,324,814	23,528	379.91	401.60
2024-04-23	Q	ISRG	370.88	379.7735	368.68	377.08	8.07	1,858,700	30,583	371.09	377.65
2024-04-22	Q	ISRG	369.54	371.83	364.31	368.93	2.59	1,603,104	28,818	331.97	371.80
2024-04-19	Q	ISRG	385.27	388.65	364.17	366.34	-6.29	3,975,890	50,983	363.01	366.34
2024-04-18	Q	ISRG	372.57	375.3347	369.15	372.63	-1.325	2,317,922	38,096	385.00	386.98
2024-04-17	Q	ISRG	378.93	379.71	371.14	374.17	-4.38	1,625,524	26,591	374.17	413.57
2024-04-16	Q	ISRG	376.63	383.85	371.54	378.55	1.19	1,602,980	28,720	351.63	381.98
2024-04-15	Q	ISRG	392.26	392.29	376.34	377.36	-7.44	1,650,713	25,808	376.40	381.00
2024-04-12	Q	ISRG	387.00	388.26	380.71	384.80	-7.46	1,475,871	25,722	382.52	386.00
2024-04-11	Q	ISRG	387.58	392.80	387.58	392.26	3.80	1,186,667	22,842	391.22	392.50
2024-04-10	Q	ISRG	387.16	391.46	385.51	388.46	-2.50	1,198,854	25,497	386.69	389.02
2024-04-09	Q	ISRG	389.95	391.18	383.81	390.96	4.03	1,120,631	25,083	383.89	394.90
2024-04-08	Q	ISRG	388.39	389.885	383.04	386.93	-1.46	947,381	22,957	389.00	392.50
2024-04-05	Q	ISRG	381.12	393.66	379.24	388.39	9.47	1,404,462	28,994	349.44	391.00
2024-04-04	Q	ISRG	387.76	389.025	378.62	378.92	-4.50	1,603,025	25,572	320.00	382.10
2024-04-03	Q	ISRG	383.77	388.29	382.22	383.42	1.06	1,634,310	27,953	382.00	386.99
2024-04-02	Q	ISRG	391.99	391.99	380.51	382.36	-12.51	2,334,071	39,854	382.50	383.64
2024-04-01	Q	ISRG	399.00	399.64	392.22	394.87	-4.22	1,159,867	20,652	393.25	394.50
2024-03-29	Q	ISRG	401.45	402.50	397.06	399.09	-1.01	0	0	398.67	400.56
2024-03-28	Q	ISRG	401.45	402.50	397.06	399.09	-1.01	1,124,754	21,442	398.67	400.56
2024-03-27	Q	ISRG	403.02	403.759	397.50	400.10	2.47	1,374,648	27,356	397.13	403.00
2024-03-26	Q	ISRG	394.37	399.5625	392.285	397.63	5.92	1,542,998	27,862	397.63	399.00
2024-03-25	Q	ISRG	393.59	396.90	390.50	391.71	-2.36	1,117,355	24,047	385.52	395.66
2024-03-22	Q	ISRG	392.45	394.51	387.17	394.07	2.11	1,562,697	21,056	385.00	394.57
2024-03-21	Q	ISRG	394.00	397.00	391.93	391.96	1.59	920,797	19,527	391.96	394.78
2024-03-20	Q	ISRG	390.39	390.67	384.40	390.37	-0.16	930,079	19,711	387.09	390.99
2024-03-19	Q	ISRG	391.99	392.58	381.77	390.53	-2.09	1,610,745	26,733	390.00	390.30
2024-03-18	Q	ISRG	399.60	401.27	390.79	392.62	-3.66	1,654,418	26,643	391.88	395.00
2024-03-15	Q	ISRG	398.16	398.16	382.63	396.28	11.97	3,906,462	40,815	352.17	397.80
2024-03-14	Q	ISRG	383.23	384.43	376.60	384.31	1.32	1,412,379	26,421	396.00	399.99
2024-03-13	Q	ISRG	389.67	390.69	380.985	382.99	-6.41	1,447,446	21,847	382.92	384.59
2024-03-12	Q	ISRG	378.90	390.255	378.52	389.40	10.50	1,445,029	24,340	386.51	387.85
2024-03-11	Q	ISRG	391.00	391.00	377.44	378.90	-12.95	1,602,445	29,361	378.40	385.00
2024-03-08	Q	ISRG	392.02	395.93	390.79	391.85	-0.83	1,737,804	25,866	390.80	394.80
2024-03-07	Q	ISRG	393.30	396.61	390.35	392.68	4.52	1,797,715	26,669	390.50	435.28
2024-03-06	Q	ISRG	386.76	393.136	386.76	388.16	0.84	1,202,516	24,033	387.00	388.08
2024-03-05	Q	ISRG	400.00	400.41	386.30	387.32	-13.27	1,610,534	28,753	386.52	386.75
2024-03-04	Q	ISRG	398.30	403.00	396.51	400.59	2.69	1,943,587	27,087	398.66	400.99
2024-03-01	Q	ISRG	383.48	399.67	382.40	397.90	12.30	2,193,976	31,749	397.23	397.70
2024-02-29	Q	ISRG	384.41	389.26	383.93	385.60	-0.99	2,134,795	24,611	385.01	388.11
2024-02-28	Q	ISRG	384.60	386.7455	383.56	386.59	0.13	902,840	17,933	384.07	387.00
2024-02-27	Q	ISRG	386.46	389.4701	385.275	386.46	-1.81	1,042,975	20,086	350.50	389.50
2024-02-26	Q	ISRG	389.40	391.81	386.15	388.27	-1.50	1,024,476	20,566	386.07	387.90
2024-02-23	Q	ISRG	389.08	391.25	387.28	389.77	0.69	1,000,303	20,959	389.43	391.00
2024-02-22	Q	ISRG	382.43	389.68	382.21	389.08	8.85	1,540,759	30,088	388.72	389.09
2024-02-21	Q	ISRG	376.75	380.47	373.15	380.23	2.59	1,216,150	23,893	380.25	381.20
2024-02-20	Q	ISRG	379.69	382.88	374.61	377.64	-0.99	1,445,567	27,988	377.64	380.00