Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 384.41 389.26 383.93 385.60 2,134,344 -0.99(-0.26%)
Feb 28, 2024 384.60 386.75 383.56 386.59 902,822 +0.13(+0.03%)
Feb 27, 2024 386.46 389.47 385.27 386.46 1,042,866 -1.81(-0.47%)
Feb 26, 2024 389.40 391.81 386.15 388.27 1,024,438 -1.50(-0.38%)
Feb 23, 2024 389.08 391.25 387.28 389.77 1,000,529 +0.69(+0.18%)
Feb 22, 2024 382.43 389.68 382.21 389.08 1,540,678 +8.85(+2.33%)
Feb 21, 2024 376.75 380.47 373.15 380.23 1,215,847 +2.59(+0.69%)
Feb 20, 2024 379.69 382.88 374.61 377.64 1,543,502 -0.99(-0.26%)
Feb 16, 2024 378.29 381.15 376.00 378.63 1,272,002 -1.54(-0.41%)
Feb 15, 2024 382.03 383.00 377.54 380.17 1,053,093 -1.59(-0.42%)
Feb 14, 2024 380.09 381.91 378.00 381.76 1,147,555 +2.87(+0.76%)
Feb 13, 2024 375.00 383.25 371.00 378.89 1,705,250 -3.24(-0.85%)
Feb 12, 2024 386.09 387.36 381.07 382.13 1,569,575 -6.09(-1.57%)
Feb 09, 2024 387.46 389.92 383.05 388.22 1,234,102 +1.28(+0.33%)
Feb 08, 2024 389.51 391.60 385.36 386.94 1,002,052 -4.44(-1.13%)
Feb 07, 2024 390.38 392.00 385.72 391.38 1,458,796 +1.69(+0.43%)
Feb 06, 2024 385.26 389.79 384.12 389.69 1,693,983 +5.75(+1.50%)
Feb 05, 2024 384.47 388.62 380.57 383.94 1,575,107 +0.17(+0.04%)
Feb 02, 2024 382.33 385.43 377.90 383.77 1,773,562 -0.06(-0.02%)
Feb 01, 2024 378.41 384.29 375.67 383.83 1,627,878 +5.61(+1.48%)
Jan 31, 2024 378.50 383.74 375.60 378.22 1,801,774 +0.93(+0.25%)
Jan 30, 2024 377.37 381.79 376.42 377.29 1,374,568 -1.87(-0.49%)
Jan 29, 2024 374.41 379.34 373.06 379.16 1,602,614 +4.40(+1.17%)
Jan 26, 2024 371.60 375.06 368.01 374.76 2,148,960 -0.21(-0.06%)
Jan 25, 2024 372.61 377.32 370.60 374.97 1,872,482 +4.90(+1.32%)
Jan 24, 2024 383.93 384.00 362.14 370.07 4,948,581 -1.15(-0.31%)
Jan 23, 2024 377.25 377.80 367.50 371.22 2,394,959 -4.59(-1.22%)
Jan 22, 2024 377.91 379.39 375.07 375.81 1,811,918 +0.99(+0.26%)
Jan 19, 2024 374.00 376.90 370.65 374.82 2,392,529 +2.89(+0.78%)
Jan 18, 2024 369.88 374.18 366.79 371.93 2,532,656 +13.05(+3.64%)
Jan 17, 2024 358.40 361.23 355.17 358.88 1,246,057 -3.45(-0.95%)
Jan 16, 2024 363.39 363.56 359.39 362.33 1,494,849 -1.38(-0.38%)
Jan 12, 2024 365.00 366.86 360.96 363.71 1,456,462 +1.40(+0.39%)
Jan 11, 2024 364.45 366.80 357.63 362.31 2,230,307 -2.14(-0.59%)
Jan 10, 2024 348.00 364.87 345.53 364.45 4,862,985 +33.89(+10.25%)
Jan 09, 2024 326.03 332.80 325.76 330.56 1,416,548 +1.70(+0.52%)
Jan 08, 2024 324.50 329.53 324.12 328.86 1,463,305 +6.36(+1.97%)
Jan 05, 2024 322.55 327.52 321.31 322.50 1,042,127 -0.77(-0.24%)
Jan 04, 2024 320.43 326.41 320.26 323.27 1,471,743 +1.14(+0.35%)
Jan 03, 2024 328.10 328.10 320.68 322.13 1,596,534 -8.85(-2.67%)
Jan 02, 2024 333.00 336.20 328.38 330.98 1,379,221 -6.38(-1.89%)
Dec 29, 2023 337.83 339.26 336.62 337.36 1,303,314 -1.03(-0.30%)
Dec 28, 2023 337.01 340.49 336.34 338.39 740,678 +0.92(+0.27%)
Dec 27, 2023 337.00 337.67 335.06 337.47 749,978 +0.08(+0.02%)
Dec 26, 2023 336.92 338.35 335.21 337.39 736,754 +1.13(+0.34%)
Dec 22, 2023 334.52 337.06 333.46 336.26 1,025,101 +2.81(+0.84%)
Dec 21, 2023 328.97 333.98 327.53 333.45 1,969,644 +8.02(+2.46%)
Dec 20, 2023 334.05 334.05 325.26 325.43 1,845,167 -10.29(-3.07%)
Dec 19, 2023 328.42 336.58 328.00 335.72 2,276,192 +7.30(+2.22%)
Dec 18, 2023 325.73 331.99 325.01 328.42 1,937,834 +4.07(+1.25%)
Dec 15, 2023 325.83 327.00 322.59 324.35 3,647,181 -1.83(-0.56%)
Dec 14, 2023 330.00 332.61 324.83 326.18 2,068,844 -2.78(-0.85%)
Dec 13, 2023 320.68 329.45 320.22 328.96 1,444,473 +8.25(+2.57%)
Dec 12, 2023 316.96 321.36 314.38 320.71 1,370,967 +5.28(+1.67%)
Dec 11, 2023 310.00 319.80 309.80 315.43 1,730,925 +5.01(+1.61%)
Dec 08, 2023 310.52 312.88 308.58 310.42 1,222,954 -1.14(-0.37%)
Dec 07, 2023 310.97 312.75 307.72 311.56 1,313,382 +1.30(+0.42%)
Dec 06, 2023 311.39 313.60 308.61 310.26 1,182,628 +0.74(+0.24%)
Dec 05, 2023 312.00 312.00 304.50 309.52 1,246,301 -2.32(-0.74%)
Dec 04, 2023 311.92 315.93 308.91 311.84 1,430,722 -3.36(-1.07%)
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.