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 (%)
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 1,161,108 +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 320.59 322.62 313.34 313.87 1,907,151 -10.08(-3.11%)
Aug 01, 2023 322.00 324.52 321.70 323.95 1,346,813 -0.45(-0.14%)
Jul 31, 2023 325.89 326.27 321.91 324.40 1,439,241 -2.13(-0.65%)
Jul 28, 2023 327.40 328.70 324.93 326.53 1,467,931 +2.97(+0.92%)
Jul 27, 2023 331.71 333.68 322.66 323.56 1,641,430 -5.81(-1.76%)
Jul 26, 2023 328.27 331.02 326.56 329.37 1,258,715 -1.34(-0.41%)
Jul 25, 2023 322.76 331.56 322.46 330.71 2,021,394 +7.15(+2.21%)
Jul 24, 2023 336.76 337.85 322.64 323.56 2,998,438 -13.10(-3.89%)
Jul 21, 2023 335.91 345.40 329.53 336.66 9,254,429 -11.00(-3.16%)
Jul 20, 2023 350.05 353.46 346.85 347.66 3,428,115 -2.04(-0.58%)
Jul 19, 2023 357.64 358.07 348.00 349.70 2,579,052 -5.23(-1.47%)
Jul 18, 2023 351.61 355.50 346.54 354.93 2,236,639 +1.09(+0.31%)
Jul 17, 2023 354.00 355.54 348.60 353.84 1,812,392 -0.16(-0.05%)
Jul 14, 2023 347.50 355.38 346.40 354.00 2,072,817 +7.03(+2.03%)
Jul 13, 2023 348.32 349.58 345.95 346.97 2,314,710 -0.62(-0.18%)
Jul 12, 2023 342.88 348.63 341.45 347.59 1,723,480 +8.48(+2.50%)
Jul 11, 2023 340.92 342.76 336.64 339.11 1,850,493 -1.16(-0.34%)
Jul 10, 2023 333.33 341.15 333.33 340.27 2,035,664 +8.98(+2.71%)
Jul 07, 2023 329.99 332.97 327.62 331.29 2,015,438 +1.15(+0.35%)
Jul 06, 2023 328.78 331.65 328.02 330.14 1,166,448 -3.75(-1.12%)
Jul 05, 2023 334.16 336.27 331.44 333.89 1,048,371 -2.14(-0.64%)
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.