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, 2018 153.33 155.48 152.85 153.22 6,111,345 +0.00(+0.00%)
May 30, 2018 152.07 155.19 151.73 153.22 3,242,754 +1.68(+1.11%)
May 29, 2018 151.10 151.70 149.88 151.54 2,613,651 -0.64(-0.42%)
May 25, 2018 152.19 152.19 152.19 0 -0.41(-0.27%)
May 24, 2018 153.07 153.75 151.42 152.60 1,416,009 -0.31(-0.20%)
May 23, 2018 150.00 153.07 150.00 152.90 1,639,395 +1.37(+0.90%)
May 22, 2018 154.67 154.95 151.26 151.54 1,809,594 -2.92(-1.89%)
May 21, 2018 154.03 155.80 153.22 154.46 1,658,781 +1.53(+1.00%)
May 18, 2018 152.93 153.19 151.26 152.93 1,797,393 +0.29(+0.19%)
May 17, 2018 153.68 154.26 151.92 152.64 1,963,833 -1.04(-0.68%)
May 16, 2018 152.66 155.14 151.56 153.68 1,541,838 +1.40(+0.92%)
May 15, 2018 153.87 154.64 151.04 152.28 2,349,663 -3.12(-2.01%)
May 14, 2018 156.52 157.25 154.66 155.40 2,024,568 -0.72(-0.46%)
May 11, 2018 156.03 157.59 154.75 156.12 1,846,314 -0.02(-0.01%)
May 10, 2018 154.67 156.21 154.24 156.13 1,527,597 +2.04(+1.33%)
May 09, 2018 154.60 155.29 153.08 154.09 2,058,105 -0.11(-0.07%)
May 08, 2018 154.33 154.67 153.18 154.20 2,429,355 -0.93(-0.60%)
May 07, 2018 153.67 156.13 153.53 155.13 2,160,444 +1.66(+1.08%)
May 04, 2018 149.02 153.77 147.67 153.47 2,254,248 +4.06(+2.72%)
May 03, 2018 148.67 150.28 146.02 149.41 2,436,291 -0.26(-0.17%)
May 02, 2018 149.08 151.14 148.42 149.67 2,430,603 +0.49(+0.33%)
May 01, 2018 146.67 149.35 146.67 149.18 1,821,762 +2.26(+1.54%)
Apr 30, 2018 149.54 150.22 146.90 146.93 1,999,023 -2.08(-1.40%)
Apr 27, 2018 149.95 150.47 147.65 149.01 1,638,546 +0.28(+0.19%)
Apr 26, 2018 146.55 149.51 145.70 148.73 2,194,461 +2.74(+1.88%)
Apr 25, 2018 145.33 146.60 143.01 145.99 2,306,373 +0.50(+0.34%)
Apr 24, 2018 149.61 150.49 143.33 145.49 3,403,392 -3.79(-2.54%)
Apr 23, 2018 152.33 153.00 148.67 149.28 2,757,927 -2.81(-1.85%)
Apr 20, 2018 153.29 153.40 151.20 152.09 3,961,599 -2.15(-1.39%)
Apr 19, 2018 155.67 156.00 152.73 154.24 5,143,539 -2.77(-1.77%)
Apr 18, 2018 151.25 157.93 149.64 157.01 10,421,394 +11.86(+8.17%)
Apr 17, 2018 141.14 145.57 140.00 145.15 4,020,750 +5.69(+4.08%)
Apr 16, 2018 139.90 140.97 139.23 139.46 1,817,490 +1.25(+0.90%)
Apr 13, 2018 139.33 140.22 137.27 138.21 1,410,216 -0.14(-0.10%)
Apr 12, 2018 138.02 139.47 137.62 138.35 2,274,486 +0.98(+0.71%)
Apr 11, 2018 138.28 138.98 136.92 137.37 1,485,558 -2.19(-1.57%)
Apr 10, 2018 137.20 140.44 136.67 139.57 2,339,844 +4.35(+3.22%)
Apr 09, 2018 133.63 137.82 133.35 135.22 1,628,751 +3.03(+2.30%)
Apr 06, 2018 134.51 135.60 131.33 132.18 1,882,863 -3.19(-2.36%)
Apr 05, 2018 135.46 136.70 134.49 135.37 2,946,081 +1.40(+1.04%)
Apr 04, 2018 132.67 134.74 131.19 133.97 4,882,311 -0.52(-0.38%)
Apr 03, 2018 134.25 135.25 132.20 134.49 1,864,749 +0.86(+0.64%)
Apr 02, 2018 137.42 138.29 131.46 133.63 2,268,051 -3.98(-2.89%)
Mar 29, 2018 137.61 137.61 137.61 0 +3.48(+2.59%)
Mar 28, 2018 135.46 136.21 132.41 134.13 2,185,350 -0.94(-0.70%)
Mar 27, 2018 138.77 139.61 134.03 135.07 1,969,665 -3.30(-2.38%)
Mar 26, 2018 135.93 138.49 134.58 138.37 3,415,917 +5.32(+4.00%)
Mar 23, 2018 138.17 139.40 132.94 133.05 3,037,923 -4.92(-3.56%)
Mar 22, 2018 140.32 141.38 137.87 137.97 2,003,703 -3.70(-2.61%)
Mar 21, 2018 143.47 143.90 140.84 141.66 1,479,015 -1.73(-1.21%)
Mar 20, 2018 142.91 144.38 142.35 143.40 1,804,599 +1.11(+0.78%)
Mar 19, 2018 144.43 145.37 140.53 142.29 1,916,694 -3.00(-2.06%)
Mar 16, 2018 147.79 148.17 144.60 145.29 2,881,185 -2.03(-1.38%)
Mar 15, 2018 146.67 148.05 145.68 147.32 1,454,961 +0.39(+0.27%)
Mar 14, 2018 147.46 148.30 146.37 146.92 1,882,731 +0.18(+0.12%)
Mar 13, 2018 147.21 148.23 145.99 146.74 1,696,944 +0.42(+0.29%)
Mar 12, 2018 146.84 148.37 146.01 146.32 2,233,935 -0.50(-0.34%)
Mar 09, 2018 144.67 148.32 144.67 146.82 2,355,267 +2.70(+1.87%)
Mar 08, 2018 143.63 144.44 142.99 144.12 1,318,920 +0.63(+0.44%)
Mar 07, 2018 140.90 144.05 140.46 143.49 2,318,466 +1.32(+0.93%)
Mar 06, 2018 142.00 144.04 141.15 142.17 1,741,383 +0.75(+0.53%)
Mar 05, 2018 137.74 142.04 137.45 141.42 1,738,014 +2.29(+1.64%)
Mar 02, 2018 136.52 139.45 135.39 139.13 1,638,015 +1.75(+1.28%)
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.