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 (%)
Oct 31, 2018 171.29 175.44 169.33 173.73 4,842,234 +10.12(+6.19%)
Oct 30, 2018 159.01 163.90 157.49 163.61 3,394,509 +4.32(+2.71%)
Oct 29, 2018 165.13 166.00 155.69 159.29 2,712,498 -3.01(-1.85%)
Oct 26, 2018 160.67 164.68 158.48 162.30 3,406,800 -2.01(-1.22%)
Oct 25, 2018 163.10 166.10 160.92 164.31 3,324,348 +3.27(+2.03%)
Oct 24, 2018 168.58 169.90 160.72 161.04 2,889,756 -7.94(-4.70%)
Oct 23, 2018 166.31 169.68 161.82 168.98 4,132,110 -1.49(-0.88%)
Oct 22, 2018 168.22 171.19 167.40 170.47 2,618,184 +2.38(+1.42%)
Oct 19, 2018 179.62 179.99 167.46 168.09 6,433,500 -6.01(-3.45%)
Oct 18, 2018 181.58 181.96 173.34 174.10 4,502,430 -6.87(-3.80%)
Oct 17, 2018 181.34 182.70 179.47 180.97 2,383,962 +0.00(+0.00%)
Oct 16, 2018 175.17 181.46 175.17 180.97 2,183,634 +7.87(+4.55%)
Oct 15, 2018 176.36 176.36 172.48 173.10 2,216,784 -4.24(-2.39%)
Oct 12, 2018 174.00 179.15 173.73 177.34 3,099,300 +7.93(+4.68%)
Oct 11, 2018 169.83 173.42 166.67 169.41 3,881,451 -1.33(-0.78%)
Oct 10, 2018 178.33 179.17 170.43 170.74 3,670,638 -6.33(-3.58%)
Oct 09, 2018 175.89 179.33 174.57 177.07 3,027,801 +1.58(+0.90%)
Oct 08, 2018 182.14 182.67 171.05 175.49 4,074,342 -7.41(-4.05%)
Oct 05, 2018 184.68 186.56 180.11 182.90 2,383,800 -1.91(-1.03%)
Oct 04, 2018 187.16 187.40 183.67 184.81 2,307,723 -2.34(-1.25%)
Oct 03, 2018 190.96 191.38 187.02 187.16 1,516,302 -3.34(-1.75%)
Oct 02, 2018 191.47 191.88 188.43 190.49 2,353,014 -1.09(-0.57%)
Oct 01, 2018 191.72 193.71 190.66 191.58 2,234,538 +0.25(+0.13%)
Sep 28, 2018 190.00 191.48 189.73 191.33 2,063,400 +1.44(+0.76%)
Sep 27, 2018 190.00 190.74 189.33 189.90 1,395,168 +0.05(+0.03%)
Sep 26, 2018 191.33 191.76 188.49 189.85 1,746,687 -1.55(-0.81%)
Sep 25, 2018 189.76 191.80 188.76 191.40 1,557,084 +1.64(+0.86%)
Sep 24, 2018 185.45 189.90 184.36 189.76 1,241,274 +4.17(+2.25%)
Sep 21, 2018 187.42 188.29 185.49 185.59 3,215,400 -1.47(-0.79%)
Sep 20, 2018 186.55 187.32 185.61 187.06 1,353,909 +1.57(+0.85%)
Sep 19, 2018 187.22 187.52 184.21 185.49 1,515,708 -2.78(-1.48%)
Sep 18, 2018 186.20 189.17 186.17 188.27 1,469,370 +2.06(+1.10%)
Sep 17, 2018 188.98 188.98 185.11 186.22 1,638,621 -3.24(-1.71%)
Sep 14, 2018 186.67 190.99 186.57 189.45 2,554,800 +3.18(+1.71%)
Sep 13, 2018 184.45 186.32 182.91 186.27 1,355,682 +3.09(+1.68%)
Sep 12, 2018 183.14 183.59 180.30 183.19 1,031,430 +1.05(+0.58%)
Sep 11, 2018 180.65 183.56 180.46 182.13 1,193,538 +1.51(+0.83%)
Sep 10, 2018 180.11 181.75 179.67 180.63 1,212,651 +1.31(+0.73%)
Sep 07, 2018 180.47 181.77 178.97 179.32 1,367,100 -1.30(-0.72%)
Sep 06, 2018 179.55 182.75 178.10 180.62 1,958,004 +1.71(+0.96%)
Sep 05, 2018 185.59 185.70 177.99 178.91 2,714,934 -6.44(-3.47%)
Sep 04, 2018 186.33 186.83 184.12 185.34 1,721,190 -1.32(-0.71%)
Aug 31, 2018 186.67 186.67 186.67 0 +1.61(+0.87%)
Aug 30, 2018 183.97 186.15 183.00 185.06 1,815,909 +0.39(+0.21%)
Aug 29, 2018 182.20 185.10 182.00 184.67 1,225,899 +3.03(+1.67%)
Aug 28, 2018 182.08 183.40 180.25 181.64 1,098,255 -0.10(-0.06%)
Aug 27, 2018 181.22 181.87 180.33 181.74 1,170,624 +1.23(+0.68%)
Aug 24, 2018 179.67 180.71 179.38 180.51 1,200,300 +1.44(+0.80%)
Aug 23, 2018 178.50 180.63 178.15 179.07 1,282,641 +0.74(+0.41%)
Aug 22, 2018 176.33 178.49 175.86 178.33 1,043,919 +1.98(+1.12%)
Aug 21, 2018 175.33 178.28 175.33 176.35 1,333,584 +1.23(+0.70%)
Aug 20, 2018 175.68 176.17 172.94 175.12 1,151,757 +0.15(+0.08%)
Aug 17, 2018 174.33 175.78 172.06 174.97 1,654,500 +0.34(+0.19%)
Aug 16, 2018 175.41 176.02 173.59 174.63 1,153,689 +0.38(+0.22%)
Aug 15, 2018 175.00 176.56 172.72 174.26 1,569,600 -2.08(-1.18%)
Aug 14, 2018 174.08 176.77 174.08 176.33 1,570,140 +2.88(+1.66%)
Aug 13, 2018 174.20 176.58 173.41 173.45 1,249,065 -0.22(-0.13%)
Aug 10, 2018 173.72 175.95 172.99 173.67 1,164,300 -0.56(-0.32%)
Aug 09, 2018 173.52 176.25 173.52 174.23 1,107,663 +1.14(+0.66%)
Aug 08, 2018 172.93 173.90 172.21 173.09 1,055,670 +0.46(+0.27%)
Aug 07, 2018 173.33 174.33 171.73 172.63 1,381,032 -0.97(-0.56%)
Aug 06, 2018 174.13 174.61 172.58 173.60 1,350,597 -0.60(-0.34%)
Aug 03, 2018 174.62 174.72 171.90 174.20 1,593,300 +0.23(+0.13%)
Aug 02, 2018 170.37 175.00 170.00 173.97 1,715,940 +1.87(+1.09%)
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.