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 (%)
May 29, 2020 191.33 193.86 189.00 193.34 2,686,800 +2.55(+1.33%)
May 28, 2020 187.55 195.20 187.55 190.80 2,467,494 +2.55(+1.36%)
May 27, 2020 188.83 189.07 183.11 188.24 1,863,144 +1.21(+0.65%)
May 26, 2020 191.67 194.16 186.67 187.03 2,469,450 -0.57(-0.30%)
May 22, 2020 182.32 187.71 181.30 187.60 1,669,200 +15.93(+9.28%)
May 21, 2020 183.48 184.80 171.67 171.67 1,396,038 -12.43(-6.75%)
May 20, 2020 180.00 185.15 179.16 184.10 1,964,643 +7.10(+4.01%)
May 19, 2020 180.12 180.99 176.87 177.00 1,192,884 -2.47(-1.38%)
May 18, 2020 177.17 182.11 176.48 179.47 1,758,807 +6.00(+3.46%)
May 15, 2020 171.35 173.47 170.40 173.47 1,386,300 +1.05(+0.61%)
May 14, 2020 167.26 172.82 167.04 172.42 1,605,564 +2.78(+1.64%)
May 13, 2020 174.08 175.72 167.33 169.64 2,297,385 -4.64(-2.66%)
May 12, 2020 178.66 180.23 174.28 174.29 1,482,531 -5.41(-3.01%)
May 11, 2020 177.33 180.00 176.50 179.70 2,318,454 +0.44(+0.25%)
May 08, 2020 180.97 181.48 178.25 179.26 2,776,200 +0.61(+0.34%)
May 07, 2020 174.02 178.85 172.55 178.65 2,835,828 +8.03(+4.71%)
May 06, 2020 171.77 174.34 169.29 170.62 1,469,364 -0.34(-0.20%)
May 05, 2020 169.92 173.00 168.19 170.95 1,518,846 +3.62(+2.17%)
May 04, 2020 165.80 168.12 165.18 167.33 1,493,238 +1.04(+0.63%)
May 01, 2020 167.67 168.99 164.00 166.29 2,041,500 -4.01(-2.35%)
Apr 30, 2020 172.50 172.67 169.48 170.29 1,687,683 -2.95(-1.70%)
Apr 29, 2020 170.90 175.39 168.68 173.24 2,139,363 +5.42(+3.23%)
Apr 28, 2020 171.96 173.00 166.67 167.82 2,001,105 -4.55(-2.64%)
Apr 27, 2020 174.15 174.40 171.00 172.37 1,280,139 +0.72(+0.42%)
Apr 24, 2020 173.01 173.50 169.55 171.64 1,553,700 +0.64(+0.38%)
Apr 23, 2020 171.71 174.67 170.53 171.00 2,279,850 +0.29(+0.17%)
Apr 22, 2020 167.92 171.48 166.44 170.71 2,332,248 +5.17(+3.12%)
Apr 21, 2020 168.73 170.42 162.67 165.54 2,728,593 -7.23(-4.19%)
Apr 20, 2020 174.50 176.50 172.55 172.78 2,157,129 -2.67(-1.52%)
Apr 17, 2020 173.37 176.03 165.37 175.44 4,096,800 +5.30(+3.11%)
Apr 16, 2020 171.63 171.98 165.18 170.15 2,802,402 -0.19(-0.11%)
Apr 15, 2020 165.20 171.09 163.69 170.33 2,517,585 +1.02(+0.60%)
Apr 14, 2020 167.09 171.48 166.31 169.31 3,236,121 +4.47(+2.71%)
Apr 13, 2020 165.41 166.68 162.72 164.84 2,311,491 -3.09(-1.84%)
Apr 09, 2020 170.56 171.73 163.58 167.93 4,173,900 -2.24(-1.31%)
Apr 08, 2020 165.00 171.56 162.01 170.17 3,145,971 +6.84(+4.19%)
Apr 07, 2020 173.33 174.78 161.96 163.33 4,463,418 -3.42(-2.05%)
Apr 06, 2020 163.16 167.80 159.01 166.75 3,802,044 +12.59(+8.17%)
Apr 03, 2020 154.77 156.88 150.00 154.16 3,269,400 -1.75(-1.12%)
Apr 02, 2020 150.00 157.99 150.00 155.91 2,671,695 +3.15(+2.06%)
Apr 01, 2020 153.42 158.33 150.09 152.75 4,517,454 -12.32(-7.46%)
Mar 31, 2020 166.28 169.80 164.10 165.07 3,419,616 -3.00(-1.79%)
Mar 30, 2020 163.33 168.96 161.43 168.07 2,829,720 +4.60(+2.82%)
Mar 27, 2020 159.58 168.80 158.89 163.47 4,865,400 -3.69(-2.21%)
Mar 26, 2020 154.21 168.20 154.21 167.16 4,961,742 +13.72(+8.94%)
Mar 25, 2020 144.43 161.33 143.33 153.44 5,216,514 +9.47(+6.58%)
Mar 24, 2020 132.97 144.55 132.36 143.97 5,642,565 +21.38(+17.44%)
Mar 23, 2020 127.33 130.26 120.17 122.58 4,780,830 -8.81(-6.71%)
Mar 20, 2020 138.95 144.80 130.43 131.40 4,265,100 -4.67(-3.43%)
Mar 19, 2020 133.75 144.63 124.00 136.07 4,804,893 +0.50(+0.37%)
Mar 18, 2020 133.17 136.12 122.69 135.57 6,621,834 -6.26(-4.41%)
Mar 17, 2020 137.66 143.01 123.33 141.83 5,773,185 +7.06(+5.24%)
Mar 16, 2020 138.77 149.17 134.08 134.76 5,370,930 -22.23(-14.16%)
Mar 13, 2020 159.34 160.77 144.19 156.99 5,606,100 +4.48(+2.94%)
Mar 12, 2020 162.09 166.07 152.02 152.51 5,081,424 -17.34(-10.21%)
Mar 11, 2020 173.33 174.19 167.59 169.85 3,014,670 -9.28(-5.18%)
Mar 10, 2020 176.89 179.65 168.52 179.13 2,935,977 +8.91(+5.24%)
Mar 09, 2020 171.71 175.97 167.00 170.22 3,455,424 -14.83(-8.01%)
Mar 06, 2020 183.33 186.49 179.36 185.05 3,102,300 -4.41(-2.33%)
Mar 05, 2020 190.60 192.26 186.84 189.46 2,871,765 -4.84(-2.49%)
Mar 04, 2020 189.33 194.57 187.66 194.30 2,202,036 +8.21(+4.41%)
Mar 03, 2020 185.57 191.67 181.26 186.09 3,077,889 -0.27(-0.14%)
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.