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 (%)
Jan 29, 2021 251.89 253.72 247.17 249.21 1,890,300 -5.91(-2.32%)
Jan 28, 2021 255.68 259.41 254.98 255.12 1,720,926 +2.21(+0.87%)
Jan 27, 2021 252.61 256.46 248.99 252.91 2,316,018 -3.64(-1.42%)
Jan 26, 2021 251.49 257.54 251.01 256.55 3,035,133 +5.88(+2.35%)
Jan 25, 2021 249.14 251.55 245.21 250.67 3,302,421 +2.64(+1.07%)
Jan 22, 2021 261.01 263.07 247.84 248.03 5,299,200 -18.20(-6.83%)
Jan 21, 2021 265.44 267.33 260.87 266.22 1,974,270 +0.03(+0.01%)
Jan 20, 2021 261.85 267.22 260.54 266.19 1,647,666 +6.72(+2.59%)
Jan 19, 2021 261.70 264.00 258.47 259.47 1,920,498 -0.00(-0.00%)
Jan 15, 2021 266.69 267.35 259.00 259.47 2,318,400 -6.24(-2.35%)
Jan 14, 2021 271.43 271.92 265.02 265.71 1,460,283 -4.77(-1.76%)
Jan 13, 2021 262.46 274.67 262.00 270.48 2,549,973 +7.67(+2.92%)
Jan 12, 2021 270.45 271.01 262.77 262.81 1,902,573 -8.41(-3.10%)
Jan 11, 2021 272.81 272.81 267.95 271.22 1,644,693 -1.70(-0.62%)
Jan 08, 2021 268.07 275.13 268.02 272.92 1,428,300 +3.51(+1.30%)
Jan 07, 2021 266.29 270.14 263.33 269.40 1,285,401 +5.14(+1.95%)
Jan 06, 2021 265.09 266.67 262.29 264.26 2,071,341 -4.09(-1.52%)
Jan 05, 2021 264.63 270.46 263.13 268.35 1,363,770 +1.68(+0.63%)
Jan 04, 2021 275.28 275.28 262.96 266.67 1,781,571 -6.03(-2.21%)
Dec 31, 2020 272.70 272.70 272.70 775,515 +0.93(+0.34%)
Dec 30, 2020 273.33 274.05 270.68 271.77 775,515 +0.41(+0.15%)
Dec 29, 2020 270.79 273.43 269.05 271.36 1,120,191 +2.97(+1.11%)
Dec 28, 2020 272.74 273.33 265.74 268.39 1,229,580 -0.61(-0.23%)
Dec 24, 2020 270.24 270.78 267.67 269.00 489,600 -0.88(-0.33%)
Dec 23, 2020 272.34 275.60 269.51 269.88 1,931,583 -1.87(-0.69%)
Dec 22, 2020 263.37 272.28 262.76 271.75 2,246,130 +8.66(+3.29%)
Dec 21, 2020 259.34 263.33 256.06 263.09 1,541,661 +0.06(+0.02%)
Dec 18, 2020 262.26 263.60 258.35 263.03 2,622,600 +3.10(+1.19%)
Dec 17, 2020 257.13 260.41 255.75 259.93 1,306,335 +4.57(+1.79%)
Dec 16, 2020 255.25 256.65 254.02 255.35 1,078,854 -0.81(-0.32%)
Dec 15, 2020 252.34 257.19 251.67 256.16 1,297,836 +1.23(+0.48%)
Dec 14, 2020 254.67 260.21 254.02 254.93 1,794,309 +1.60(+0.63%)
Dec 11, 2020 251.38 253.97 248.63 253.33 1,637,400 +0.64(+0.25%)
Dec 10, 2020 251.87 255.60 249.36 252.69 1,487,946 +1.52(+0.61%)
Dec 09, 2020 255.87 255.87 250.03 251.17 1,587,444 -3.95(-1.55%)
Dec 08, 2020 254.29 255.86 251.67 255.12 1,276,161 +0.32(+0.13%)
Dec 07, 2020 259.33 260.18 254.11 254.80 1,732,179 -5.32(-2.04%)
Dec 04, 2020 251.16 260.63 251.16 260.11 1,661,400 +7.21(+2.85%)
Dec 03, 2020 250.66 254.75 249.62 252.91 1,634,220 +2.48(+0.99%)
Dec 02, 2020 243.67 251.40 243.67 250.43 1,761,021 +5.88(+2.40%)
Dec 01, 2020 244.43 245.51 240.62 244.55 1,556,910 +2.53(+1.05%)
Nov 30, 2020 241.80 244.63 240.33 242.02 2,353,884 -1.26(-0.52%)
Nov 27, 2020 245.12 245.19 242.00 243.27 795,900 +1.15(+0.47%)
Nov 25, 2020 243.10 244.25 241.62 242.12 1,029,000 +0.51(+0.21%)
Nov 24, 2020 242.30 242.88 240.34 241.61 1,761,705 +1.93(+0.81%)
Nov 23, 2020 243.83 244.68 237.69 239.68 1,502,982 -3.90(-1.60%)
Nov 20, 2020 243.67 245.09 242.21 243.58 1,168,800 -1.07(-0.44%)
Nov 19, 2020 243.59 245.81 241.16 244.65 1,141,455 +0.19(+0.08%)
Nov 18, 2020 249.08 249.24 244.33 244.46 1,302,009 -5.26(-2.11%)
Nov 17, 2020 249.32 250.76 246.88 249.72 1,152,906 -3.01(-1.19%)
Nov 16, 2020 253.33 254.68 249.37 252.73 1,561,086 +1.60(+0.64%)
Nov 13, 2020 249.44 251.77 248.24 251.13 862,200 +4.20(+1.70%)
Nov 12, 2020 248.06 250.59 245.66 246.92 1,241,382 +1.07(+0.44%)
Nov 11, 2020 251.51 253.28 245.37 245.85 1,555,935 -3.98(-1.59%)
Nov 10, 2020 257.01 257.24 247.33 249.83 1,921,884 -7.98(-3.10%)
Nov 09, 2020 254.33 264.18 251.93 257.82 3,383,616 +13.19(+5.39%)
Nov 06, 2020 243.14 245.80 240.08 244.62 1,218,000 +1.86(+0.77%)
Nov 05, 2020 244.85 244.93 239.56 242.76 1,605,867 +6.21(+2.63%)
Nov 04, 2020 236.23 239.32 233.57 236.55 2,760,819 +9.22(+4.05%)
Nov 03, 2020 228.00 232.26 226.94 227.33 1,879,374 +2.01(+0.89%)
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.