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 (%)
Nov 30, 2021 335.22 336.22 321.50 324.34 2,414,358 -10.40(-3.11%)
Nov 29, 2021 332.81 339.67 328.20 334.74 1,763,564 +5.51(+1.67%)
Nov 26, 2021 330.67 334.95 328.04 329.23 1,491,805 -10.19(-3.00%)
Nov 24, 2021 335.45 340.50 331.79 339.42 993,529 +3.52(+1.05%)
Nov 23, 2021 341.00 341.69 332.81 335.90 2,070,815 -4.82(-1.41%)
Nov 22, 2021 348.00 349.00 340.43 340.72 2,041,274 -7.93(-2.27%)
Nov 19, 2021 359.20 359.96 346.00 348.65 1,680,834 -10.55(-2.94%)
Nov 18, 2021 361.46 360.10 358.93 359.20 896,606 -2.22(-0.61%)
Nov 17, 2021 361.12 364.22 358.00 361.42 1,446,513 +0.30(+0.08%)
Nov 16, 2021 351.86 362.82 351.86 361.12 1,162,490 +7.56(+2.14%)
Nov 15, 2021 355.51 357.19 351.73 353.56 878,319 -1.37(-0.39%)
Nov 12, 2021 353.68 356.67 350.47 354.93 928,160 +4.14(+1.18%)
Nov 11, 2021 360.00 360.26 348.65 350.79 1,375,678 -8.70(-2.42%)
Nov 10, 2021 363.00 357.89 359.49 1,081,477 -4.66(-1.28%)
Nov 09, 2021 365.00 366.79 362.57 364.15 1,123,529 -1.27(-0.35%)
Nov 08, 2021 366.02 368.14 361.97 365.42 908,129 +0.47(+0.13%)
Nov 05, 2021 363.42 369.69 359.49 364.95 1,575,465 +1.63(+0.45%)
Nov 04, 2021 361.49 364.40 359.01 363.32 1,067,760 +1.83(+0.51%)
Nov 03, 2021 360.29 362.92 353.96 361.49 1,410,135 +1.12(+0.31%)
Nov 02, 2021 356.58 361.43 354.55 360.37 1,046,592 +5.34(+1.50%)
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.