Indicators

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	191.33	193.86	189.00	193.34	2,686,800	+2.55(+1.33%)
May 28, 2020	187.55	195.20	187.55	190.80	2,467,494	+2.55(+1.36%)
May 27, 2020	188.83	189.07	183.11	188.24	1,863,144	+1.21(+0.65%)
May 26, 2020	191.67	194.16	186.67	187.03	2,469,450	-0.57(-0.30%)
May 22, 2020	182.32	187.71	181.30	187.60	1,669,200	+15.93(+9.28%)
May 21, 2020	183.48	184.80	171.67	171.67	1,396,038	-12.43(-6.75%)
May 20, 2020	180.00	185.15	179.16	184.10	1,964,643	+7.10(+4.01%)
May 19, 2020	180.12	180.99	176.87	177.00	1,192,884	-2.47(-1.38%)
May 18, 2020	177.17	182.11	176.48	179.47	1,758,807	+6.00(+3.46%)
May 15, 2020	171.35	173.47	170.40	173.47	1,386,300	+1.05(+0.61%)
May 14, 2020	167.26	172.82	167.04	172.42	1,605,564	+2.78(+1.64%)
May 13, 2020	174.08	175.72	167.33	169.64	2,297,385	-4.64(-2.66%)
May 12, 2020	178.66	180.23	174.28	174.29	1,482,531	-5.41(-3.01%)
May 11, 2020	177.33	180.00	176.50	179.70	2,318,454	+0.44(+0.25%)
May 08, 2020	180.97	181.48	178.25	179.26	2,776,200	+0.61(+0.34%)
May 07, 2020	174.02	178.85	172.55	178.65	2,835,828	+8.03(+4.71%)
May 06, 2020	171.77	174.34	169.29	170.62	1,469,364	-0.34(-0.20%)
May 05, 2020	169.92	173.00	168.19	170.95	1,518,846	+3.62(+2.17%)
May 04, 2020	165.80	168.12	165.18	167.33	1,493,238	+1.04(+0.63%)

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.