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 28, 2021 279.66 284.77 279.66 280.73 1,575,882 +2.61(+0.94%)
May 27, 2021 279.57 282.18 276.40 278.12 3,920,355 -1.67(-0.60%)
May 26, 2021 282.37 283.23 278.40 279.79 1,485,423 -2.21(-0.78%)
May 25, 2021 280.10 282.25 279.46 282.00 2,119,758 +3.70(+1.33%)
May 24, 2021 277.68 280.12 277.42 278.31 2,175,996 +3.31(+1.20%)
May 21, 2021 280.00 281.00 274.69 275.00 1,521,090 -2.56(-0.92%)
May 20, 2021 273.89 278.97 273.25 277.55 3,235,980 +5.23(+1.92%)
May 19, 2021 266.88 272.34 265.90 272.32 1,473,786 +0.78(+0.29%)
May 18, 2021 273.89 274.67 271.19 271.54 1,588,149 -0.80(-0.29%)
May 17, 2021 276.26 276.26 270.53 272.34 2,046,165 -5.46(-1.96%)
May 14, 2021 274.32 279.81 273.84 277.79 1,086,849 +4.26(+1.56%)
May 13, 2021 271.07 275.69 271.07 273.53 1,186,470 +2.93(+1.08%)
May 12, 2021 274.68 275.16 268.09 270.60 1,708,359 -8.32(-2.98%)
May 11, 2021 273.80 280.27 273.66 278.92 1,454,001 +0.65(+0.24%)
May 10, 2021 286.34 287.33 277.69 278.26 1,509,681 -7.43(-2.60%)
May 07, 2021 281.77 287.76 281.77 285.70 1,471,830 +4.88(+1.74%)
May 06, 2021 278.09 280.90 275.22 280.82 1,263,786 +1.35(+0.48%)
May 05, 2021 284.71 286.99 278.84 279.47 1,468,368 -3.53(-1.25%)
May 04, 2021 287.24 287.36 278.03 283.00 1,970,895 -6.19(-2.14%)
May 03, 2021 291.16 291.66 286.71 289.18 1,133,676 +0.85(+0.29%)
Apr 30, 2021 285.66 288.64 285.09 288.33 1,432,800 +0.59(+0.21%)
Apr 29, 2021 291.23 291.23 285.94 287.74 1,154,502 -1.86(-0.64%)
Apr 28, 2021 287.52 291.94 286.99 289.60 1,712,094 +2.47(+0.86%)
Apr 27, 2021 289.00 289.00 286.17 287.13 1,531,080 -1.52(-0.53%)
Apr 26, 2021 288.81 290.69 286.72 288.65 1,753,533 -3.20(-1.10%)
Apr 23, 2021 283.73 294.31 280.91 291.84 2,500,500 +5.29(+1.85%)
Apr 22, 2021 294.96 295.96 286.19 286.55 3,643,074 -10.57(-3.56%)
Apr 21, 2021 280.31 297.93 273.33 297.13 6,292,500 +26.76(+9.90%)
Apr 20, 2021 268.89 274.84 268.88 270.37 2,078,130 -0.03(-0.01%)
Apr 19, 2021 269.59 271.89 267.51 270.40 1,557,900 -0.46(-0.17%)
Apr 16, 2021 269.22 271.13 267.28 270.86 1,618,200 +2.62(+0.98%)
Apr 15, 2021 264.22 269.33 263.10 268.24 1,236,975 +6.30(+2.40%)
Apr 14, 2021 264.00 266.75 261.60 261.94 1,113,033 -2.88(-1.09%)
Apr 13, 2021 259.65 265.61 259.65 264.82 1,286,343 +5.07(+1.95%)
Apr 12, 2021 259.38 261.89 259.11 259.75 1,008,585 -1.74(-0.67%)
Apr 09, 2021 257.86 262.11 256.16 261.49 1,065,900 +4.71(+1.83%)
Apr 08, 2021 255.32 258.03 255.32 256.78 905,985 +3.11(+1.23%)
Apr 07, 2021 255.80 257.01 253.19 253.67 1,101,093 -1.94(-0.76%)
Apr 06, 2021 255.71 258.76 253.60 255.62 1,155,801 +0.31(+0.12%)
Apr 05, 2021 250.07 256.88 250.07 255.31 1,697,742 +6.11(+2.45%)
Apr 01, 2021 250.00 252.69 248.63 249.20 1,357,500 +2.89(+1.17%)
Mar 31, 2021 242.85 247.98 242.42 246.31 1,695,243 +4.15(+1.71%)
Mar 30, 2021 239.70 243.00 238.17 242.16 1,442,496 +0.85(+0.35%)
Mar 29, 2021 243.15 244.71 239.11 241.32 1,351,020 -2.27(-0.93%)
Mar 26, 2021 235.69 243.95 234.92 243.58 1,707,600 +8.75(+3.73%)
Mar 25, 2021 236.88 238.14 231.21 234.83 1,380,102 -2.19(-0.92%)
Mar 24, 2021 237.33 240.11 235.16 237.02 1,452,249 +0.08(+0.04%)
Mar 23, 2021 238.84 240.33 235.88 236.94 1,005,006 -1.30(-0.55%)
Mar 22, 2021 235.91 240.39 234.38 238.24 1,309,698 +2.41(+1.02%)
Mar 19, 2021 233.83 238.24 231.80 235.83 2,377,500 +2.72(+1.17%)
Mar 18, 2021 238.57 239.86 231.69 233.11 1,940,283 -8.44(-3.49%)
Mar 17, 2021 241.44 242.99 237.60 241.55 1,056,435 -0.66(-0.27%)
Mar 16, 2021 246.80 247.17 240.50 242.21 1,277,295 -2.81(-1.15%)
Mar 15, 2021 242.44 245.85 241.68 245.02 1,202,757 +0.36(+0.15%)
Mar 12, 2021 240.37 245.47 240.00 244.66 1,467,000 +0.66(+0.27%)
Mar 11, 2021 243.45 246.33 241.45 244.00 1,492,890 +4.06(+1.69%)
Mar 10, 2021 239.89 242.54 237.61 239.94 2,198,085 +5.67(+2.42%)
Mar 09, 2021 232.51 236.75 230.00 234.27 2,090,406 +5.97(+2.61%)
Mar 08, 2021 235.12 236.86 227.47 228.30 1,917,465 -9.49(-3.99%)
Mar 05, 2021 237.42 239.48 229.08 237.79 2,277,300 +1.40(+0.59%)
Mar 04, 2021 241.67 242.41 233.01 236.39 2,426,028 -5.99(-2.47%)
Mar 03, 2021 248.69 248.69 240.49 242.38 1,521,279 -7.62(-3.05%)
Mar 02, 2021 253.33 253.33 248.93 250.00 1,172,940 -3.07(-1.21%)
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.