Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 260.39 263.95 260.17 262.21 2,373,367 +3.72(+1.44%)
Oct 30, 2023 260.08 261.15 254.85 258.49 2,277,186 -0.49(-0.19%)
Oct 27, 2023 263.82 264.77 257.01 258.98 1,861,820 -0.53(-0.20%)
Oct 26, 2023 264.24 264.24 255.95 259.51 2,924,516 -7.10(-2.66%)
Oct 25, 2023 280.13 281.88 266.13 266.61 2,617,591 -10.78(-3.89%)
Oct 24, 2023 271.93 280.02 271.77 277.39 2,529,092 +4.80(+1.76%)
Oct 23, 2023 268.50 278.18 267.05 272.59 2,609,784 +5.68(+2.13%)
Oct 20, 2023 260.05 269.49 256.72 266.91 7,005,897 -6.54(-2.39%)
Oct 19, 2023 277.10 278.13 271.71 273.45 3,001,633 -2.07(-0.75%)
Oct 18, 2023 275.00 278.70 273.05 275.52 1,992,777 +0.15(+0.05%)
Oct 17, 2023 272.41 279.62 268.43 275.37 2,518,731 +1.21(+0.44%)
Oct 16, 2023 276.00 278.61 270.60 274.16 2,283,259 +1.01(+0.37%)
Oct 13, 2023 266.83 273.72 265.50 273.15 2,938,454 +7.03(+2.64%)
Oct 12, 2023 281.93 283.26 265.60 266.12 5,152,863 -15.67(-5.56%)
Oct 11, 2023 298.66 298.72 278.20 281.79 3,559,688 -16.04(-5.39%)
Oct 10, 2023 295.13 301.07 292.52 297.83 1,459,761 +3.34(+1.13%)
Oct 09, 2023 293.13 295.13 289.60 294.49 920,382 -1.19(-0.40%)
Oct 06, 2023 286.47 296.73 284.99 295.68 1,444,073 +5.59(+1.93%)
Oct 05, 2023 291.85 292.45 284.80 290.09 962,996 -0.19(-0.07%)
Oct 04, 2023 289.62 290.82 285.47 290.28 1,123,908 +2.24(+0.78%)
Oct 03, 2023 291.54 292.83 286.47 288.04 1,059,926 -6.94(-2.35%)
Oct 02, 2023 291.96 296.39 290.01 294.98 978,269 +2.69(+0.92%)
Sep 29, 2023 297.87 298.35 291.70 292.29 1,294,726 -3.86(-1.30%)
Sep 28, 2023 292.13 297.40 292.13 296.15 1,206,567 +4.72(+1.62%)
Sep 27, 2023 292.00 297.45 288.55 291.43 1,749,153 +0.69(+0.24%)
Sep 26, 2023 291.73 292.85 288.95 290.74 1,297,594 -2.51(-0.86%)
Sep 25, 2023 286.40 293.39 290.19 293.25 1,519,352 +5.05(+1.75%)
Sep 22, 2023 286.49 293.92 284.42 288.20 1,962,446 +3.85(+1.35%)
Sep 21, 2023 290.06 290.66 283.74 284.35 2,039,718 -7.61(-2.61%)
Sep 20, 2023 303.17 303.39 291.79 291.96 1,391,393 -7.69(-2.57%)
Sep 19, 2023 298.17 300.48 295.25 299.65 1,076,575 +1.48(+0.50%)
Sep 18, 2023 296.13 303.80 296.00 298.17 1,007,103 +2.63(+0.89%)
Sep 15, 2023 303.74 304.04 294.85 295.54 2,792,093 -8.20(-2.70%)
Sep 14, 2023 305.23 305.87 299.81 303.74 1,348,461 +1.04(+0.34%)
Sep 13, 2023 301.05 304.95 300.14 302.70 1,225,362 +1.15(+0.38%)
Sep 12, 2023 300.92 302.88 300.00 301.55 1,205,371 -0.80(-0.26%)
Sep 11, 2023 300.00 304.19 298.70 302.35 1,566,524 +4.13(+1.38%)
Sep 08, 2023 297.55 300.22 296.57 298.22 1,507,753 +1.00(+0.34%)
Sep 07, 2023 305.53 305.97 295.01 297.22 2,117,362 -10.62(-3.45%)
Sep 06, 2023 309.48 309.65 303.80 307.84 1,171,263 +0.16(+0.05%)
Sep 05, 2023 310.00 311.38 306.68 307.68 944,090 -2.73(-0.88%)
Sep 01, 2023 317.55 318.20 309.20 310.41 1,335,740 -2.27(-0.73%)
Aug 31, 2023 319.60 321.31 312.46 312.68 2,076,721 -5.90(-1.85%)
Aug 30, 2023 312.05 319.52 312.05 318.58 2,091,677 +8.19(+2.64%)
Aug 29, 2023 301.50 311.08 301.50 310.39 1,804,657 +8.91(+2.96%)
Aug 28, 2023 301.22 304.91 300.00 301.48 1,449,973 +3.93(+1.32%)
Aug 25, 2023 287.28 298.36 286.74 297.55 1,920,617 +11.91(+4.17%)
Aug 24, 2023 292.88 293.49 285.47 285.64 1,558,898 -4.75(-1.64%)
Aug 23, 2023 287.56 292.70 287.56 290.39 1,321,453 +3.23(+1.12%)
Aug 22, 2023 287.73 289.08 285.73 287.16 1,161,118 +0.49(+0.17%)
Aug 21, 2023 286.12 286.88 282.50 286.67 1,776,713 +0.72(+0.25%)
Aug 18, 2023 287.46 291.06 284.88 285.95 2,983,658 -4.13(-1.42%)
Aug 17, 2023 298.06 299.57 289.11 290.08 2,061,552 -9.24(-3.09%)
Aug 16, 2023 305.60 306.27 299.10 299.32 1,441,541 -7.30(-2.38%)
Aug 15, 2023 306.09 312.30 305.93 306.62 1,342,243 +1.54(+0.50%)
Aug 14, 2023 304.86 305.89 303.23 305.08 951,201 +0.59(+0.19%)
Aug 11, 2023 302.93 306.09 302.52 304.49 933,713 -0.18(-0.06%)
Aug 10, 2023 305.75 308.60 303.82 304.67 1,054,779 +0.57(+0.19%)
Aug 09, 2023 302.87 307.40 302.47 304.10 1,218,830 +1.23(+0.41%)
Aug 08, 2023 306.24 306.27 297.17 302.87 2,272,099 -6.37(-2.06%)
Aug 07, 2023 310.00 312.86 307.66 309.24 1,658,775 -0.07(-0.02%)
Aug 04, 2023 311.90 313.27 308.25 309.31 1,656,890 -1.93(-0.62%)
Aug 03, 2023 310.38 313.29 306.09 311.24 1,636,114 -2.63(-0.84%)
Aug 02, 2023 320.59 322.62 313.40 313.87 1,907,151 -10.08(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.