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 (%)
Mar 29, 2019 188.57 190.66 187.22 190.19 1,521,300 +2.56(+1.37%)
Mar 28, 2019 186.19 187.99 184.93 187.63 984,840 +1.54(+0.83%)
Mar 27, 2019 188.52 189.21 184.00 186.09 1,432,710 -3.12(-1.65%)
Mar 26, 2019 189.49 191.08 188.41 189.21 1,173,378 +1.64(+0.87%)
Mar 25, 2019 187.00 188.37 185.87 187.57 1,186,146 +0.49(+0.26%)
Mar 22, 2019 191.22 191.43 186.92 187.09 1,688,100 -5.57(-2.89%)
Mar 21, 2019 189.26 193.08 188.91 192.66 1,538,694 +2.87(+1.51%)
Mar 20, 2019 187.67 190.57 187.00 189.79 1,959,213 +2.21(+1.18%)
Mar 19, 2019 186.67 188.47 185.14 187.57 1,679,286 +1.08(+0.58%)
Mar 18, 2019 186.16 186.62 184.36 186.50 1,724,604 +0.43(+0.23%)
Mar 15, 2019 186.80 187.00 185.01 186.07 3,843,900 -0.17(-0.09%)
Mar 14, 2019 185.67 186.47 183.16 186.24 1,696,125 +0.52(+0.28%)
Mar 13, 2019 183.72 186.90 183.67 185.72 1,437,738 +2.34(+1.28%)
Mar 12, 2019 181.90 184.07 180.80 183.38 1,556,115 +2.39(+1.32%)
Mar 11, 2019 178.90 181.68 178.34 180.98 1,550,190 +3.06(+1.72%)
Mar 08, 2019 175.37 178.18 175.00 177.92 1,674,300 +0.20(+0.11%)
Mar 07, 2019 178.79 178.79 174.56 177.72 2,139,627 -1.12(-0.62%)
Mar 06, 2019 182.33 182.94 178.18 178.84 1,541,004 -3.37(-1.85%)
Mar 05, 2019 183.37 183.65 181.94 182.20 1,146,777 -1.11(-0.60%)
Mar 04, 2019 186.34 187.33 180.47 183.31 1,508,025 -2.87(-1.54%)
Mar 01, 2019 183.93 188.10 183.17 186.18 2,271,600 +3.65(+2.00%)
Feb 28, 2019 182.45 184.94 182.15 182.54 2,285,520 -0.60(-0.33%)
Feb 27, 2019 181.94 183.85 180.50 183.14 1,506,798 +0.32(+0.17%)
Feb 26, 2019 183.74 183.74 181.31 182.82 1,371,273 -1.64(-0.89%)
Feb 25, 2019 185.00 186.32 184.21 184.46 1,507,212 +0.51(+0.28%)
Feb 22, 2019 183.87 185.92 183.37 183.95 1,694,100 +0.66(+0.36%)
Feb 21, 2019 182.57 184.12 180.74 183.29 1,716,432 +0.07(+0.04%)
Feb 20, 2019 182.56 183.33 181.51 183.22 1,693,356 +0.49(+0.27%)
Feb 19, 2019 181.02 183.16 180.45 182.72 2,003,886 -0.11(-0.06%)
Feb 15, 2019 180.31 182.87 179.55 182.83 2,044,500 +4.14(+2.32%)
Feb 14, 2019 176.95 179.40 175.05 178.69 1,400,412 +0.87(+0.49%)
Feb 13, 2019 176.66 179.90 175.45 177.82 1,894,743 -2.08(-1.16%)
Feb 12, 2019 177.35 181.50 177.02 179.90 1,998,210 +3.42(+1.94%)
Feb 11, 2019 173.90 176.98 173.33 176.49 2,753,058 +4.14(+2.40%)
Feb 08, 2019 168.22 172.49 167.33 172.35 1,758,000 +2.56(+1.51%)
Feb 07, 2019 172.24 173.33 169.14 169.79 2,108,847 -4.20(-2.41%)
Feb 06, 2019 173.79 174.62 171.10 173.98 1,458,162 -0.31(-0.18%)
Feb 05, 2019 173.96 175.94 172.68 174.30 1,520,268 +0.15(+0.09%)
Feb 04, 2019 174.19 174.41 172.47 174.14 1,292,871 -0.74(-0.42%)
Feb 01, 2019 174.28 176.00 172.67 174.88 2,148,300 +0.34(+0.19%)
Jan 31, 2019 170.05 175.32 169.08 174.55 3,025,716 +5.05(+2.98%)
Jan 30, 2019 165.76 169.77 163.96 169.49 2,195,166 +4.74(+2.88%)
Jan 29, 2019 165.67 167.41 162.21 164.75 2,528,301 -0.83(-0.50%)
Jan 28, 2019 169.70 170.37 165.01 165.58 2,827,287 -6.10(-3.55%)
Jan 25, 2019 172.00 175.30 169.61 171.68 6,069,000 -7.03(-3.93%)
Jan 24, 2019 178.00 178.91 176.22 178.71 1,959,465 +2.06(+1.16%)
Jan 23, 2019 178.75 179.51 173.80 176.65 2,278,431 -2.28(-1.27%)
Jan 22, 2019 179.02 179.88 177.08 178.93 2,185,551 -1.92(-1.06%)
Jan 18, 2019 179.80 181.25 175.90 180.85 3,112,500 +2.76(+1.55%)
Jan 17, 2019 170.97 178.38 170.41 178.09 2,943,978 +6.12(+3.56%)
Jan 16, 2019 172.82 175.28 171.94 171.98 1,890,513 +0.16(+0.09%)
Jan 15, 2019 167.71 172.15 167.71 171.82 2,593,590 +4.25(+2.54%)
Jan 14, 2019 167.00 168.23 166.35 167.57 1,919,751 -0.87(-0.52%)
Jan 11, 2019 171.67 172.20 167.11 168.44 2,971,200 -4.25(-2.46%)
Jan 10, 2019 170.16 173.24 170.06 172.69 2,903,919 +0.32(+0.19%)
Jan 09, 2019 167.00 173.16 164.66 172.37 4,298,253 +11.37(+7.06%)
Jan 08, 2019 161.23 161.86 157.02 161.00 2,217,717 +1.52(+0.95%)
Jan 07, 2019 157.33 161.63 157.22 159.48 2,162,214 +2.25(+1.43%)
Jan 04, 2019 152.69 159.20 152.24 157.23 2,759,700 +7.15(+4.76%)
Jan 03, 2019 153.28 154.50 148.82 150.08 2,799,288 -5.26(-3.39%)
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.