Skip to main content

Intuitive Surgical (NQ: ISRG )

481.95 +2.32 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 484.45 484.45 476.60 481.78 903,775 +2.15(+0.45%)
Oct 03, 2024 484.42 486.00 478.56 479.63 764,541 -6.99(-1.44%)
Oct 02, 2024 482.72 489.71 478.62 486.62 740,935 +1.86(+0.38%)
Oct 01, 2024 492.50 496.48 481.71 484.76 1,180,810 -6.51(-1.33%)
Sep 30, 2024 480.00 492.25 478.69 491.27 1,654,368 +12.09(+2.52%)
Sep 27, 2024 490.03 490.03 478.57 479.18 1,013,455 -7.15(-1.47%)
Sep 26, 2024 488.25 490.95 484.76 486.33 871,527 +1.94(+0.40%)
Sep 25, 2024 486.00 487.12 482.29 484.39 897,519 -0.01(-0.00%)
Sep 24, 2024 490.51 490.51 482.35 484.40 1,120,916 -4.67(-0.95%)
Sep 23, 2024 488.50 491.83 486.27 489.07 927,220 +2.87(+0.59%)
Sep 20, 2024 485.11 486.30 480.16 486.20 2,734,100 -3.81(-0.78%)
Sep 19, 2024 492.00 492.74 486.98 490.01 1,224,651 +7.92(+1.64%)
Sep 18, 2024 484.21 488.75 479.58 482.09 982,500 -1.23(-0.25%)
Sep 17, 2024 491.27 491.27 482.38 483.32 1,161,712 -8.07(-1.64%)
Sep 16, 2024 493.47 494.01 488.57 491.39 921,172 +1.53(+0.31%)
Sep 13, 2024 490.28 496.18 489.19 489.86 1,238,097 -4.15(-0.84%)
Sep 12, 2024 491.91 494.15 486.05 494.01 1,128,257 +3.08(+0.63%)
Sep 11, 2024 484.18 491.83 477.08 490.93 1,239,190 +6.69(+1.38%)
Sep 10, 2024 477.50 484.79 477.50 484.24 1,006,474 +4.85(+1.01%)
Sep 09, 2024 475.00 479.99 473.98 479.39 1,121,535 +7.57(+1.60%)
Sep 06, 2024 476.92 478.25 466.00 471.82 1,700,171 -4.87(-1.02%)
Sep 05, 2024 480.32 480.32 468.46 476.69 1,194,755 -5.04(-1.05%)
Sep 04, 2024 480.96 484.64 478.28 481.73 1,320,980 -1.71(-0.35%)
Sep 03, 2024 491.67 493.42 480.80 483.44 1,375,492 -9.19(-1.87%)
Aug 30, 2024 489.16 493.44 485.28 492.63 1,097,794 +5.46(+1.12%)
Aug 29, 2024 482.21 491.66 481.25 487.17 939,651 +4.96(+1.03%)
Aug 28, 2024 482.93 485.36 479.24 482.21 959,778 -0.14(-0.03%)
Aug 27, 2024 478.44 483.57 477.00 482.35 939,963 +3.16(+0.66%)
Aug 26, 2024 486.88 487.27 476.88 479.19 1,170,316 -7.36(-1.51%)
Aug 23, 2024 492.62 493.97 478.18 486.55 1,155,249 -3.88(-0.79%)
Aug 22, 2024 490.00 491.83 486.92 490.43 1,137,805 +3.01(+0.62%)
Aug 21, 2024 484.20 488.47 482.00 487.42 886,418 +4.21(+0.87%)
Aug 20, 2024 483.00 488.48 482.33 483.21 885,010 +1.05(+0.22%)
Aug 19, 2024 475.44 482.78 475.44 482.16 977,875 +3.18(+0.66%)
Aug 16, 2024 478.01 482.50 477.10 478.98 809,103 -1.19(-0.25%)
Aug 15, 2024 476.87 480.54 474.16 480.17 1,599,479 +8.96(+1.90%)
Aug 14, 2024 468.78 473.75 466.34 471.21 1,109,589 +1.98(+0.42%)
Aug 13, 2024 468.23 470.49 463.01 469.23 891,654 +3.70(+0.79%)
Aug 12, 2024 464.76 466.81 458.26 465.53 1,013,830 +2.10(+0.45%)
Aug 09, 2024 462.59 465.70 460.12 463.43 1,022,573 -0.19(-0.04%)
Aug 08, 2024 453.60 464.13 451.06 463.61 1,289,259 +14.35(+3.19%)
Aug 07, 2024 452.00 461.71 448.59 449.26 1,713,111 +1.60(+0.36%)
Aug 06, 2024 439.01 456.24 438.66 447.66 1,685,992 +9.66(+2.21%)
Aug 05, 2024 437.55 444.57 429.60 438.00 2,459,248 -11.73(-2.61%)
Aug 02, 2024 455.73 455.73 439.89 449.73 2,061,976 -1.21(-0.27%)
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.