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

Intuitive Surgical (NQ: ISRG )

372.63 -1.54 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 326.37 331.70 325.71 330.49 1,238,934 +3.32(+1.02%)
Jul 29, 2021 324.33 327.71 323.47 327.16 949,203 +3.00(+0.92%)
Jul 28, 2021 325.03 326.67 322.98 324.17 971,259 -0.86(-0.26%)
Jul 27, 2021 322.54 325.03 320.07 325.03 1,072,971 +2.99(+0.93%)
Jul 26, 2021 323.28 324.67 318.08 322.03 1,604,436 -3.45(-1.06%)
Jul 23, 2021 323.88 326.13 320.84 325.49 1,317,837 +0.86(+0.26%)
Jul 22, 2021 317.07 325.31 315.44 324.63 1,954,446 +9.65(+3.06%)
Jul 21, 2021 328.33 329.09 308.84 314.98 2,555,766 -3.37(-1.06%)
Jul 20, 2021 311.65 321.99 309.64 318.35 2,730,255 +7.62(+2.45%)
Jul 19, 2021 313.34 314.67 308.83 310.73 2,106,189 -5.97(-1.89%)
Jul 16, 2021 318.55 319.64 316.45 316.70 1,055,259 -1.18(-0.37%)
Jul 15, 2021 317.69 319.64 315.85 317.89 1,383,762 -0.47(-0.15%)
Jul 14, 2021 321.52 321.65 317.39 318.36 958,293 -0.39(-0.12%)
Jul 13, 2021 320.77 321.68 318.28 318.75 856,515 -0.93(-0.29%)
Jul 12, 2021 317.45 320.22 315.51 319.68 1,031,115 +2.76(+0.87%)
Jul 09, 2021 317.29 318.40 312.72 316.93 1,023,996 -0.72(-0.23%)
Jul 08, 2021 313.75 317.94 312.11 317.64 1,366,008 -0.59(-0.18%)
Jul 07, 2021 318.00 320.29 316.23 318.23 1,492,851 +2.22(+0.70%)
Jul 06, 2021 314.18 316.43 309.16 316.01 1,726,014 +3.29(+1.05%)
Jul 02, 2021 310.29 313.16 309.77 312.72 1,015,587 +3.57(+1.15%)
Jul 01, 2021 305.84 309.33 305.50 309.15 1,093,509 +2.61(+0.85%)
Jun 30, 2021 306.68 308.33 304.01 306.55 1,619,391 -0.36(-0.12%)
Jun 29, 2021 305.00 308.68 303.66 306.91 1,241,283 +2.77(+0.91%)
Jun 28, 2021 303.26 304.85 301.50 304.14 1,245,477 +1.35(+0.45%)
Jun 25, 2021 301.67 304.06 301.22 302.78 1,303,404 +1.26(+0.42%)
Jun 24, 2021 304.43 304.57 300.12 301.52 1,023,033 -0.28(-0.09%)
Jun 23, 2021 300.00 303.79 299.73 301.81 1,292,415 +1.15(+0.38%)
Jun 22, 2021 298.42 301.00 295.69 300.65 1,349,598 +2.65(+0.89%)
Jun 21, 2021 294.95 300.32 291.86 298.00 1,424,001 +5.05(+1.72%)
Jun 18, 2021 293.84 295.33 291.87 292.95 2,403,579 -2.05(-0.69%)
Jun 17, 2021 289.75 297.09 288.79 295.00 1,567,320 +4.53(+1.56%)
Jun 16, 2021 291.45 293.87 288.33 290.47 1,344,558 -0.31(-0.11%)
Jun 15, 2021 291.67 291.78 289.89 290.79 1,311,066 -0.14(-0.05%)
Jun 14, 2021 287.43 291.14 286.55 290.93 1,264,119 +2.84(+0.99%)
Jun 11, 2021 286.67 288.10 285.12 288.09 1,335,516 +1.71(+0.60%)
Jun 10, 2021 281.02 286.54 280.38 286.38 1,189,260 +6.30(+2.25%)
Jun 09, 2021 278.76 281.32 278.25 280.08 1,085,088 +2.19(+0.79%)
Jun 08, 2021 278.45 280.38 275.40 277.89 1,242,822 +0.85(+0.31%)
Jun 07, 2021 278.39 281.06 276.27 277.04 1,088,871 -0.11(-0.04%)
Jun 04, 2021 273.85 278.37 273.71 277.15 1,374,498 +4.93(+1.81%)
Jun 03, 2021 270.96 274.95 270.37 272.22 1,261,452 -1.63(-0.60%)
Jun 02, 2021 278.74 279.30 272.98 273.85 1,195,947 -4.83(-1.73%)
Jun 01, 2021 284.26 284.26 276.25 278.68 1,493,682 -2.05(-0.73%)
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%)
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.