Skip to main content

Intuitive Surgical (NQ: ISRG )

398.65 -1.45 (-0.36%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 156.19 157.16 154.31 154.95 2,552,700 -4.12(-2.59%)
May 30, 2019 157.57 160.25 157.32 159.07 1,434,831 +1.76(+1.12%)
May 29, 2019 156.43 158.21 155.78 157.31 2,087,127 +0.24(+0.15%)
May 28, 2019 158.45 161.23 156.99 157.07 2,719,212 -1.77(-1.11%)
May 24, 2019 158.46 159.63 157.21 158.84 2,324,400 +0.92(+0.58%)
May 23, 2019 160.84 160.85 155.88 157.93 3,433,827 -3.86(-2.39%)
May 22, 2019 161.01 163.27 160.20 161.79 1,555,686 +0.60(+0.37%)
May 21, 2019 162.54 164.33 160.95 161.19 1,725,414 +0.11(+0.07%)
May 20, 2019 162.22 162.80 160.04 161.07 1,922,646 -2.31(-1.41%)
May 17, 2019 163.04 165.61 161.68 163.38 1,394,100 -0.53(-0.32%)
May 16, 2019 163.30 166.60 163.17 163.91 1,792,113 +0.86(+0.53%)
May 15, 2019 161.80 163.93 161.22 163.05 1,300,713 +0.60(+0.37%)
May 14, 2019 160.60 164.23 160.60 162.45 1,687,941 +2.87(+1.80%)
May 13, 2019 160.84 161.97 158.87 159.58 2,782,794 -5.52(-3.34%)
May 10, 2019 164.50 166.07 160.86 165.10 2,018,400 -0.25(-0.15%)
May 09, 2019 163.51 165.71 161.67 165.35 2,092,551 +0.12(+0.07%)
May 08, 2019 163.77 166.67 161.02 165.23 2,474,799 +1.46(+0.89%)
May 07, 2019 167.60 168.33 163.07 163.77 3,518,976 -5.72(-3.38%)
May 06, 2019 165.71 169.63 165.56 169.49 2,268,048 +0.18(+0.11%)
May 03, 2019 168.82 169.77 168.11 169.31 1,387,200 +1.94(+1.16%)
May 02, 2019 165.49 168.70 165.33 167.37 2,431,548 +1.69(+1.02%)
May 01, 2019 170.54 170.67 165.51 165.68 2,824,278 -4.53(-2.66%)
Apr 30, 2019 170.59 171.20 169.50 170.21 2,109,801 +0.10(+0.06%)
Apr 29, 2019 173.33 174.00 169.97 170.11 2,257,965 -2.92(-1.69%)
Apr 26, 2019 173.83 174.80 170.67 173.04 2,122,500 +0.44(+0.26%)
Apr 25, 2019 171.04 173.93 169.60 172.59 4,368,186 +3.21(+1.90%)
Apr 24, 2019 168.33 170.56 167.00 169.38 4,774,203 +2.57(+1.54%)
Apr 23, 2019 165.33 167.77 162.47 166.81 6,303,051 +3.12(+1.91%)
Apr 22, 2019 166.63 168.62 162.22 163.69 11,266,320 -12.33(-7.01%)
Apr 18, 2019 176.67 179.27 174.51 176.02 7,310,400 +1.02(+0.58%)
Apr 17, 2019 188.33 188.58 173.89 175.00 5,048,964 -12.14(-6.49%)
Apr 16, 2019 194.03 194.16 185.93 187.14 2,601,420 -5.13(-2.67%)
Apr 15, 2019 195.15 195.44 191.69 192.27 1,601,253 -2.01(-1.04%)
Apr 12, 2019 195.99 196.44 193.58 194.28 1,137,000 -0.59(-0.30%)
Apr 11, 2019 195.30 195.52 192.48 194.88 1,161,924 -0.42(-0.22%)
Apr 10, 2019 193.20 195.62 191.67 195.30 1,508,724 +2.17(+1.12%)
Apr 09, 2019 192.46 193.85 192.01 193.13 1,478,781 +0.35(+0.18%)
Apr 08, 2019 191.49 192.95 189.20 192.78 1,509,678 +0.87(+0.45%)
Apr 05, 2019 191.51 192.65 190.90 191.91 1,356,600 +1.81(+0.95%)
Apr 04, 2019 192.39 192.39 186.60 190.09 1,965,549 -1.99(-1.04%)
Apr 03, 2019 192.99 193.42 191.35 192.09 1,864,020 +0.09(+0.05%)
Apr 02, 2019 193.00 193.26 191.70 191.99 1,737,519 +0.15(+0.08%)
Apr 01, 2019 191.67 193.28 190.94 191.85 1,778,172 +1.65(+0.87%)
Mar 29, 2019 188.57 190.66 187.22 190.19 1,521,300 +2.56(+1.37%)
Mar 28, 2019 186.19 187.99 184.93 187.63 984,840 +1.54(+0.83%)
Mar 27, 2019 188.52 189.21 184.00 186.09 1,432,710 -3.12(-1.65%)
Mar 26, 2019 189.49 191.08 188.41 189.21 1,173,378 +1.64(+0.87%)
Mar 25, 2019 187.00 188.37 185.87 187.57 1,186,146 +0.49(+0.26%)
Mar 22, 2019 191.22 191.43 186.92 187.09 1,688,100 -5.57(-2.89%)
Mar 21, 2019 189.26 193.08 188.91 192.66 1,538,694 +2.87(+1.51%)
Mar 20, 2019 187.67 190.57 187.00 189.79 1,959,213 +2.21(+1.18%)
Mar 19, 2019 186.67 188.47 185.14 187.57 1,679,286 +1.08(+0.58%)
Mar 18, 2019 186.16 186.62 184.36 186.50 1,724,604 +0.43(+0.23%)
Mar 15, 2019 186.80 187.00 185.01 186.07 3,843,900 -0.17(-0.09%)
Mar 14, 2019 185.67 186.47 183.16 186.24 1,696,125 +0.52(+0.28%)
Mar 13, 2019 183.72 186.90 183.67 185.72 1,437,738 +2.34(+1.28%)
Mar 12, 2019 181.90 184.07 180.80 183.38 1,556,115 +2.39(+1.32%)
Mar 11, 2019 178.90 181.68 178.34 180.98 1,550,190 +3.06(+1.72%)
Mar 08, 2019 175.37 178.18 175.00 177.92 1,674,300 +0.20(+0.11%)
Mar 07, 2019 178.79 178.79 174.56 177.72 2,139,627 -1.12(-0.62%)
Mar 06, 2019 182.33 182.94 178.18 178.84 1,541,004 -3.37(-1.85%)
Mar 05, 2019 183.37 183.65 181.94 182.20 1,146,777 -1.11(-0.60%)
Mar 04, 2019 186.34 187.33 180.47 183.31 1,508,025 -2.87(-1.54%)
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.