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 28, 2008 14.77 14.96 14.50 14.73 4,480,911 -0.24(-1.59%)
Nov 26, 2008 13.36 14.99 13.36 14.96 10,524,069 +1.14(+8.26%)
Nov 25, 2008 14.22 14.22 13.21 13.82 11,486,124 -0.06(-0.44%)
Nov 24, 2008 13.45 14.04 13.14 13.88 11,291,679 +0.74(+5.65%)
Nov 21, 2008 12.94 13.16 12.26 13.14 17,016,840 +0.72(+5.83%)
Nov 20, 2008 12.95 13.76 12.30 12.42 16,343,325 -1.04(-7.72%)
Nov 19, 2008 13.82 14.43 13.43 13.45 18,814,454 -0.27(-1.96%)
Nov 18, 2008 13.80 14.44 13.18 13.72 17,188,262 +0.02(+0.14%)
Nov 17, 2008 16.10 16.49 13.67 13.70 23,407,460 -2.79(-16.89%)
Nov 14, 2008 17.52 18.28 16.46 16.49 12,806,622 -1.25(-7.03%)
Nov 13, 2008 18.05 18.48 16.03 17.74 25,793,406 -0.26(-1.42%)
Nov 12, 2008 18.66 18.80 17.91 17.99 5,708,511 -0.83(-4.39%)
Nov 11, 2008 18.80 19.22 18.41 18.82 6,475,059 -0.74(-3.78%)
Nov 10, 2008 20.90 21.00 19.29 19.56 5,077,053 -0.72(-3.53%)
Nov 07, 2008 19.78 20.66 19.48 20.27 7,244,532 +0.90(+4.65%)
Nov 06, 2008 20.34 20.99 19.11 19.37 7,860,762 -1.37(-6.62%)
Nov 05, 2008 22.21 22.32 20.69 20.75 10,582,434 -1.80(-7.98%)
Nov 04, 2008 21.00 22.76 20.62 22.55 14,310,783 +2.17(+10.66%)
Nov 03, 2008 20.86 20.93 18.92 20.38 8,267,517 +1.18(+6.13%)
Oct 31, 2008 18.53 19.56 18.37 19.20 6,095,718 +0.29(+1.55%)
Oct 30, 2008 19.22 19.44 18.37 18.91 8,982,531 +0.09(+0.47%)
Oct 29, 2008 18.49 19.54 17.86 18.82 11,206,107 +0.42(+2.30%)
Oct 28, 2008 17.80 18.49 17.17 18.39 15,774,723 +1.17(+6.79%)
Oct 27, 2008 17.23 18.27 17.12 17.22 10,863,180 -0.41(-2.31%)
Oct 24, 2008 17.25 18.88 17.16 17.63 19,809,972 -1.67(-8.64%)
Oct 23, 2008 19.34 19.68 18.35 19.30 10,172,862 +0.07(+0.35%)
Oct 22, 2008 19.45 19.89 18.73 19.23 9,209,394 -0.79(-3.96%)
Oct 21, 2008 21.04 21.33 20.00 20.02 9,987,957 -1.54(-7.16%)
Oct 20, 2008 21.50 21.71 20.76 21.57 7,953,876 +0.55(+2.64%)
Oct 17, 2008 21.54 22.22 19.24 21.01 32,520,456 -2.85(-11.95%)
Oct 16, 2008 21.70 23.89 20.71 23.87 17,412,606 +2.74(+12.98%)
Oct 15, 2008 23.68 24.86 21.11 21.12 14,455,206 -3.80(-15.25%)
Oct 14, 2008 25.36 25.74 24.28 24.92 16,491,942 +1.33(+5.64%)
Oct 13, 2008 21.56 23.70 21.13 23.59 10,701,144 +4.15(+21.33%)
Oct 10, 2008 17.55 20.70 17.03 19.45 17,706,420 +0.24(+1.25%)
Oct 09, 2008 21.78 21.89 18.90 19.21 9,506,448 -1.98(-9.33%)
Oct 08, 2008 19.89 21.74 18.96 21.18 12,629,403 +0.71(+3.46%)
Oct 07, 2008 22.28 22.36 20.40 20.47 12,979,557 -1.43(-6.52%)
Oct 06, 2008 24.11 24.11 20.73 21.90 17,941,536 -3.18(-12.66%)
Oct 03, 2008 25.88 26.97 24.73 25.08 7,194,564 -0.33(-1.29%)
Oct 02, 2008 26.03 26.50 25.31 25.41 8,139,573 -0.88(-3.34%)
Oct 01, 2008 26.44 27.36 25.97 26.28 8,456,481 -0.49(-1.84%)
Sep 30, 2008 28.46 28.83 25.13 26.78 15,299,631 -1.16(-4.14%)
Sep 29, 2008 30.01 30.21 27.78 27.93 7,360,659 -2.62(-8.59%)
Sep 26, 2008 30.50 30.89 29.89 30.56 7,280,640 -0.72(-2.32%)
Sep 25, 2008 31.56 31.89 30.76 31.28 4,806,207 -0.10(-0.33%)
Sep 24, 2008 31.11 31.55 30.72 31.38 2,567,502 +0.43(+1.39%)
Sep 23, 2008 31.23 31.70 30.81 30.95 4,694,994 -0.21(-0.68%)
Sep 22, 2008 31.93 32.24 31.12 31.17 4,365,801 -1.13(-3.51%)
Sep 19, 2008 31.67 32.56 30.95 32.30 10,132,299 +1.69(+5.51%)
Sep 18, 2008 30.87 31.31 29.52 30.61 9,152,055 +0.28(+0.92%)
Sep 17, 2008 30.30 31.40 29.98 30.34 6,654,294 -0.53(-1.71%)
Sep 16, 2008 29.46 30.97 29.46 30.86 5,538,852 +0.90(+3.00%)
Sep 15, 2008 30.09 30.89 29.79 29.96 7,061,094 -0.95(-3.06%)
Sep 12, 2008 30.56 31.03 30.53 30.91 3,929,373 +0.06(+0.19%)
Sep 11, 2008 29.89 30.89 29.37 30.85 5,305,041 +0.41(+1.36%)
Sep 10, 2008 30.33 30.87 29.76 30.44 6,895,008 +0.65(+2.17%)
Sep 09, 2008 30.16 31.08 29.79 29.79 6,758,712 -0.37(-1.24%)
Sep 08, 2008 31.00 31.16 29.77 30.16 5,729,913 +0.29(+0.97%)
Sep 05, 2008 29.83 30.14 28.83 29.87 8,205,066 -0.51(-1.69%)
Sep 04, 2008 32.03 32.22 30.36 30.39 7,832,862 -1.88(-5.84%)
Sep 03, 2008 32.43 32.74 31.82 32.27 5,236,380 -0.35(-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.