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 30, 2008 32.55 33.00 32.23 32.62 55,915,272 +0.24(+0.73%)
May 29, 2008 31.81 32.78 31.81 32.39 5,124,798 +0.29(+0.91%)
May 28, 2008 32.06 32.09 31.58 32.09 3,304,287 +0.31(+0.97%)
May 27, 2008 31.78 31.83 31.25 31.79 4,017,771 +0.15(+0.46%)
May 26, 2008 31.42 31.94 31.04 31.64 9,626,481 +0.00(+0.00%)
May 23, 2008 31.42 31.94 31.04 31.64 9,623,781 +1.11(+3.65%)
May 22, 2008 31.46 31.64 30.31 30.53 14,383,161 -1.54(-4.82%)
May 21, 2008 33.02 33.44 32.03 32.07 5,835,384 -1.08(-3.25%)
May 20, 2008 33.11 33.30 32.66 33.15 4,332,384 -0.02(-0.05%)
May 19, 2008 33.49 34.30 33.07 33.17 8,444,232 -0.14(-0.42%)
May 16, 2008 32.55 33.81 32.48 33.31 11,905,479 +0.75(+2.31%)
May 15, 2008 31.74 32.64 31.74 32.55 7,044,912 +0.79(+2.49%)
May 14, 2008 32.26 32.65 31.74 31.76 4,940,415 -0.50(-1.56%)
May 13, 2008 32.40 32.40 31.81 32.27 3,310,092 -0.09(-0.29%)
May 12, 2008 32.06 32.40 31.73 32.36 3,892,329 +0.24(+0.74%)
May 09, 2008 31.60 32.20 31.36 32.12 4,090,095 +0.17(+0.53%)
May 08, 2008 32.20 32.30 31.42 31.95 6,439,482 -0.14(-0.42%)
May 07, 2008 32.51 32.78 31.97 32.09 6,952,950 -0.51(-1.55%)
May 06, 2008 32.62 32.77 31.85 32.59 5,031,747 -0.16(-0.48%)
May 05, 2008 32.22 33.08 32.00 32.75 6,854,733 +0.52(+1.63%)
May 02, 2008 33.00 33.17 32.07 32.23 5,026,761 -0.49(-1.50%)
May 01, 2008 32.43 32.87 31.93 32.72 6,204,915 +0.58(+1.79%)
Apr 30, 2008 32.12 32.87 31.81 32.14 9,101,772 -0.19(-0.60%)
Apr 29, 2008 31.67 32.58 31.44 32.33 9,966,744 +0.61(+1.93%)
Apr 28, 2008 31.44 32.19 31.35 31.72 10,224,162 +0.64(+2.04%)
Apr 25, 2008 31.10 31.31 30.56 31.09 7,609,941 +0.13(+0.42%)
Apr 24, 2008 31.22 31.94 30.45 30.96 9,038,961 -0.48(-1.54%)
Apr 23, 2008 30.77 31.61 30.21 31.44 11,960,613 +0.83(+2.70%)
Apr 22, 2008 31.67 31.89 30.56 30.61 12,672,945 -1.77(-5.48%)
Apr 21, 2008 32.12 32.56 30.62 32.39 21,040,532 +0.33(+1.03%)
Apr 18, 2008 34.50 34.66 31.69 32.06 45,901,692 -6.67(-17.22%)
Apr 17, 2008 38.46 39.55 38.13 38.72 18,796,590 +0.28(+0.73%)
Apr 16, 2008 38.16 38.51 37.68 38.44 9,291,402 +0.69(+1.82%)
Apr 15, 2008 36.44 37.76 36.15 37.76 12,976,605 +1.66(+4.61%)
Apr 14, 2008 36.92 37.00 35.09 36.09 12,357,729 -0.97(-2.62%)
Apr 11, 2008 36.71 38.58 36.69 37.06 18,016,658 -2.26(-5.74%)
Apr 10, 2008 38.09 39.78 37.75 39.32 14,073,804 +1.98(+5.30%)
Apr 09, 2008 38.77 38.80 36.88 37.34 11,652,669 -1.23(-3.18%)
Apr 08, 2008 38.33 39.05 37.92 38.57 6,574,662 +0.22(+0.57%)
Apr 07, 2008 38.11 39.77 37.91 38.35 12,186,360 +0.74(+1.98%)
Apr 04, 2008 37.84 38.00 36.91 37.60 7,456,005 +0.16(+0.43%)
Apr 03, 2008 37.84 37.95 37.12 37.44 6,772,635 -0.34(-0.89%)
Apr 02, 2008 38.48 38.88 37.56 37.78 7,739,883 -0.77(-1.99%)
Apr 01, 2008 36.56 38.66 36.22 38.55 13,263,858 +2.51(+6.96%)
Mar 31, 2008 36.22 36.78 35.59 36.04 6,639,057 +0.18(+0.51%)
Mar 28, 2008 36.05 36.89 35.80 35.86 5,877,657 +0.09(+0.26%)
Mar 27, 2008 36.11 36.44 35.67 35.76 5,041,620 -0.23(-0.65%)
Mar 26, 2008 36.20 36.25 35.22 36.00 4,792,536 -0.22(-0.60%)
Mar 25, 2008 36.66 36.76 35.75 36.21 7,610,130 -0.15(-0.40%)
Mar 24, 2008 33.64 37.22 33.53 36.36 13,381,578 +2.95(+8.83%)
Mar 21, 2008 32.38 33.49 32.05 33.41 7,281,522 +0.00(+0.00%)
Mar 20, 2008 32.38 33.49 32.05 33.41 7,281,522 +1.00(+3.10%)
Mar 19, 2008 32.57 33.54 32.22 32.41 6,274,908 -0.34(-1.05%)
Mar 18, 2008 31.92 33.02 31.51 32.75 6,928,380 +1.65(+5.32%)
Mar 17, 2008 30.17 31.87 30.17 31.10 7,228,233 -0.36(-1.13%)
Mar 14, 2008 32.22 32.34 30.64 31.45 8,951,058 -0.21(-0.67%)
Mar 13, 2008 29.99 31.81 29.47 31.66 9,829,872 +1.18(+3.86%)
Mar 12, 2008 29.67 31.11 29.45 30.49 9,665,109 +0.80(+2.70%)
Mar 11, 2008 29.56 29.95 28.98 29.69 11,089,224 +1.29(+4.53%)
Mar 10, 2008 29.20 29.90 28.26 28.40 9,929,556 -1.02(-3.46%)
Mar 07, 2008 29.48 30.50 28.89 29.42 8,400,753 -0.67(-2.22%)
Mar 06, 2008 31.48 32.07 29.98 30.08 12,866,895 -1.73(-5.43%)
Mar 05, 2008 31.35 32.10 31.13 31.81 5,376,177 +0.69(+2.23%)
Mar 04, 2008 31.32 31.88 30.37 31.12 5,671,953 -0.40(-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.