Skip to main content

Intuitive Surgical (NQ: ISRG )

399.02 -1.08 (-0.27%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 253.22 256.74 252.07 255.47 1,575,223 +4.17(+1.66%)
Mar 30, 2023 254.05 254.20 248.29 251.30 1,908,911 +0.55(+0.22%)
Mar 29, 2023 250.00 251.54 246.64 250.75 1,538,297 +1.26(+0.51%)
Mar 28, 2023 253.00 253.37 248.50 249.49 1,179,526 -3.08(-1.22%)
Mar 27, 2023 257.51 259.02 251.89 252.57 1,682,484 -3.85(-1.50%)
Mar 24, 2023 248.00 257.46 248.00 256.42 3,269,871 +11.95(+4.89%)
Mar 23, 2023 244.12 247.31 242.29 244.47 1,734,997 +3.66(+1.52%)
Mar 22, 2023 245.44 248.28 240.54 240.81 1,151,802 -5.87(-2.38%)
Mar 21, 2023 242.45 247.37 242.12 246.68 1,560,289 +6.18(+2.57%)
Mar 20, 2023 238.12 242.03 237.58 240.50 995,525 +2.70(+1.14%)
Mar 17, 2023 240.39 242.00 236.26 237.80 2,304,604 -2.70(-1.12%)
Mar 16, 2023 232.59 242.37 231.50 240.50 2,072,116 +6.32(+2.70%)
Mar 15, 2023 232.01 235.81 229.72 234.18 1,594,050 -1.10(-0.47%)
Mar 14, 2023 232.54 235.62 231.17 235.28 2,109,598 +7.50(+3.29%)
Mar 13, 2023 224.00 232.45 222.65 227.78 1,583,360 +3.03(+1.35%)
Mar 10, 2023 228.77 229.76 223.41 224.75 1,778,633 -3.82(-1.67%)
Mar 09, 2023 232.73 235.26 228.18 228.57 1,181,555 -2.52(-1.09%)
Mar 08, 2023 230.00 231.71 227.96 231.09 661,842 +0.38(+0.16%)
Mar 07, 2023 235.42 236.14 229.42 230.71 1,680,440 -4.14(-1.76%)
Mar 06, 2023 233.59 236.78 233.04 234.85 1,204,939 -0.02(-0.01%)
Mar 03, 2023 230.48 235.20 229.29 234.87 1,458,456 +5.97(+2.61%)
Mar 02, 2023 226.07 229.41 224.48 228.90 1,164,520 +1.57(+0.69%)
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.