Skip to main content

Intuitive Surgical (NQ: ISRG )

400.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.31 15.76 15.20 15.29 6,587,631 -0.01(-0.04%)
May 30, 2007 15.15 15.30 14.96 15.30 3,562,434 +0.11(+0.72%)
May 29, 2007 15.22 15.29 15.14 15.19 3,383,793 -0.03(-0.21%)
May 25, 2007 15.20 15.36 15.11 15.22 4,874,409 +0.05(+0.32%)
May 24, 2007 15.17 15.63 15.00 15.17 8,037,720 -0.06(-0.39%)
May 23, 2007 14.89 15.53 14.82 15.23 13,322,997 +0.39(+2.62%)
May 22, 2007 14.74 14.95 14.63 14.84 4,878,072 +0.07(+0.50%)
May 21, 2007 14.71 14.84 14.63 14.77 5,324,940 +0.03(+0.21%)
May 18, 2007 14.56 14.78 14.41 14.74 7,395,795 +0.37(+2.61%)
May 17, 2007 14.38 14.46 14.23 14.36 3,474,711 -0.01(-0.06%)
May 16, 2007 14.59 14.64 14.18 14.37 6,103,746 -0.09(-0.64%)
May 15, 2007 14.47 14.61 14.44 14.46 4,693,725 -0.00(-0.03%)
May 14, 2007 14.56 14.69 14.40 14.47 3,018,114 -0.08(-0.52%)
May 11, 2007 14.59 14.74 14.34 14.54 5,010,102 +0.01(+0.07%)
May 10, 2007 15.00 15.00 14.45 14.53 8,440,011 -0.47(-3.11%)
May 09, 2007 14.84 15.10 14.81 15.00 5,067,990 +0.06(+0.40%)
May 08, 2007 14.83 14.97 14.71 14.94 5,733,009 +0.00(+0.01%)
May 07, 2007 14.85 15.03 14.78 14.94 5,232,042 +0.06(+0.38%)
May 04, 2007 15.02 15.06 14.74 14.88 6,731,973 -0.17(-1.11%)
May 03, 2007 14.96 15.13 14.78 15.05 8,143,218 +0.15(+1.02%)
May 02, 2007 14.57 14.91 14.51 14.90 5,995,323 +0.33(+2.30%)
May 01, 2007 14.53 14.57 14.19 14.56 6,912,234 +0.16(+1.09%)
Apr 30, 2007 14.73 14.81 14.36 14.41 6,479,964 -0.41(-2.74%)
Apr 27, 2007 14.79 14.83 14.64 14.81 5,185,368 -0.07(-0.47%)
Apr 26, 2007 14.82 14.92 14.72 14.88 4,585,365 +0.02(+0.16%)
Apr 25, 2007 14.81 15.08 14.67 14.86 8,090,856 +0.04(+0.24%)
Apr 24, 2007 14.76 14.89 14.55 14.82 8,931,285 -0.09(-0.63%)
Apr 23, 2007 14.64 15.06 14.58 14.92 13,647,456 +0.28(+1.90%)
Apr 20, 2007 14.22 14.96 14.22 14.64 39,362,940 +1.17(+8.71%)
Apr 19, 2007 13.59 13.63 13.39 13.47 13,423,734 -0.15(-1.08%)
Apr 18, 2007 13.98 14.07 13.51 13.61 8,519,958 -0.30(-2.19%)
Apr 17, 2007 14.00 14.05 13.87 13.92 4,999,833 -0.03(-0.19%)
Apr 16, 2007 13.97 14.20 13.91 13.94 6,749,631 +0.08(+0.60%)
Apr 13, 2007 13.72 13.93 13.68 13.86 5,478,453 +0.17(+1.26%)
Apr 12, 2007 13.61 13.76 13.52 13.69 3,465,504 +0.02(+0.15%)
Apr 11, 2007 13.67 13.78 13.50 13.67 6,213,924 +0.02(+0.15%)
Apr 10, 2007 13.73 13.78 13.60 13.65 4,129,506 -0.11(-0.77%)
Apr 09, 2007 13.81 13.94 13.72 13.75 3,962,268 -0.08(-0.60%)
Apr 05, 2007 13.93 13.95 13.70 13.84 4,081,599 -0.07(-0.48%)
Apr 04, 2007 13.74 13.96 13.67 13.90 6,217,254 +0.21(+1.50%)
Apr 03, 2007 13.58 13.82 13.56 13.70 5,441,940 +0.15(+1.09%)
Apr 02, 2007 13.50 13.64 13.46 13.55 3,383,154 +0.04(+0.30%)
Mar 30, 2007 13.71 13.72 13.40 13.51 4,152,132 -0.16(-1.17%)
Mar 29, 2007 13.82 13.83 13.47 13.67 3,842,703 +0.07(+0.52%)
Mar 28, 2007 13.61 13.83 13.53 13.60 6,523,461 -0.10(-0.76%)
Mar 27, 2007 13.71 13.89 13.61 13.70 7,453,836 -0.01(-0.06%)
Mar 26, 2007 13.53 13.71 13.35 13.71 7,764,696 +0.19(+1.41%)
Mar 23, 2007 13.31 13.60 13.29 13.52 6,898,455 +0.11(+0.84%)
Mar 22, 2007 12.93 13.63 12.93 13.41 17,371,214 +0.50(+3.84%)
Mar 21, 2007 12.88 12.93 12.79 12.91 6,247,764 +0.06(+0.49%)
Mar 20, 2007 12.74 12.91 12.69 12.85 4,929,516 +0.16(+1.23%)
Mar 19, 2007 12.51 12.92 12.41 12.69 10,389,087 +0.28(+2.29%)
Mar 16, 2007 12.38 12.58 12.32 12.41 9,032,697 +0.01(+0.07%)
Mar 15, 2007 12.11 12.50 12.11 12.40 7,049,430 +0.30(+2.45%)
Mar 14, 2007 11.98 12.12 11.82 12.10 4,551,273 +0.11(+0.95%)
Mar 13, 2007 12.25 12.27 11.98 11.99 5,118,768 -0.26(-2.12%)
Mar 12, 2007 12.21 12.33 12.12 12.25 3,076,947 -0.06(-0.46%)
Mar 09, 2007 12.38 12.56 12.27 12.31 4,683,789 +0.09(+0.76%)
Mar 08, 2007 12.14 12.37 12.14 12.21 6,058,926 +0.19(+1.55%)
Mar 07, 2007 12.06 12.14 11.94 12.03 5,405,931 -0.03(-0.26%)
Mar 06, 2007 11.77 12.20 11.70 12.06 13,293,144 +0.48(+4.12%)
Mar 05, 2007 11.78 11.94 11.56 11.58 8,267,382 -0.37(-3.06%)
Mar 02, 2007 12.11 12.17 11.92 11.95 5,165,298 -0.16(-1.36%)
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.