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, 2013 55.91 55.97 55.28 55.28 2,434,149 -0.79(-1.42%)
May 30, 2013 55.45 56.38 55.11 56.08 0 +0.69(+1.24%)
May 29, 2013 55.33 55.87 54.84 55.39 1,544,895 -0.35(-0.63%)
May 28, 2013 56.14 56.44 55.45 55.74 2,499,363 +0.01(+0.02%)
May 24, 2013 54.67 56.44 54.52 55.73 0 +2.56(+4.82%)
May 23, 2013 51.81 53.55 51.68 53.16 4,439,817 +0.91(+1.73%)
May 22, 2013 54.02 54.38 52.07 52.26 0 -1.73(-3.21%)
May 21, 2013 53.19 54.36 53.19 53.99 0 +0.72(+1.35%)
May 20, 2013 53.60 54.14 53.16 53.27 0 -0.51(-0.95%)
May 17, 2013 53.29 53.87 53.22 53.78 0 +0.86(+1.63%)
May 16, 2013 53.57 53.91 52.69 52.91 2,600,631 -0.91(-1.69%)
May 15, 2013 54.34 54.37 53.73 53.82 0 -0.14(-0.27%)
May 13, 2013 55.25 55.64 53.89 53.97 0 -1.54(-2.78%)
May 10, 2013 54.78 55.63 54.32 55.51 0 -0.69(-1.23%)
May 09, 2013 54.47 56.87 54.44 56.20 3,562,749 +1.83(+3.37%)
May 08, 2013 54.37 54.53 53.41 54.37 0 -0.08(-0.15%)
May 07, 2013 55.73 55.87 54.38 54.45 0 -1.28(-2.29%)
May 06, 2013 55.89 56.06 55.68 55.73 0 -0.25(-0.44%)
May 03, 2013 55.27 56.06 54.65 55.98 0 +1.33(+2.43%)
May 02, 2013 54.43 54.98 54.33 54.65 0 +0.19(+0.35%)
May 01, 2013 54.62 55.21 54.34 54.46 0 -0.24(-0.43%)
Apr 30, 2013 54.26 54.83 54.18 54.70 0 +0.35(+0.64%)
Apr 29, 2013 54.24 54.58 53.38 54.35 2,875,347 +0.27(+0.49%)
Apr 26, 2013 53.61 54.25 53.76 54.08 3,124,071 +0.33(+0.61%)
Apr 25, 2013 53.18 54.25 52.91 53.76 2,840,769 +0.77(+1.45%)
Apr 24, 2013 52.14 53.29 52.14 52.99 0 +0.65(+1.23%)
Apr 23, 2013 52.78 53.55 51.97 52.34 4,525,506 -0.42(-0.80%)
Apr 22, 2013 53.84 54.36 52.22 52.76 5,902,524 -1.10(-2.04%)
Apr 19, 2013 52.11 53.91 51.75 53.86 13,752,666 -0.96(-1.75%)
Apr 18, 2013 56.33 56.70 54.29 54.82 6,416,748 -1.59(-2.81%)
Apr 17, 2013 56.18 56.96 55.73 56.40 3,559,032 -0.30(-0.54%)
Apr 16, 2013 56.87 57.22 56.16 56.71 2,920,473 +0.04(+0.08%)
Apr 15, 2013 56.79 57.30 56.44 56.67 3,532,725 -0.23(-0.40%)
Apr 12, 2013 56.89 57.22 56.24 56.89 3,357,954 -0.06(-0.10%)
Apr 11, 2013 55.56 57.10 55.56 56.95 3,111,507 +1.53(+2.75%)
Apr 10, 2013 55.23 55.83 54.99 55.43 2,751,669 +0.26(+0.46%)
Apr 09, 2013 55.17 55.48 54.53 55.17 2,555,163 +0.28(+0.51%)
Apr 08, 2013 54.69 55.73 54.62 54.89 2,991,411 +0.45(+0.82%)
Apr 05, 2013 54.42 54.78 54.00 54.44 2,473,803 -0.74(-1.34%)
Apr 04, 2013 55.44 56.00 54.45 55.18 3,930,669 -0.21(-0.37%)
Apr 03, 2013 54.89 55.96 54.55 55.39 4,088,862 +0.85(+1.57%)
Apr 02, 2013 53.98 55.08 53.98 54.53 3,260,799 +0.69(+1.28%)
Apr 01, 2013 54.76 54.89 53.71 53.84 2,952,612 -0.73(-1.35%)
Mar 28, 2013 54.44 54.99 54.26 54.58 2,666,457 +0.07(+0.13%)
Mar 27, 2013 55.03 55.51 54.35 54.50 3,693,582 -0.75(-1.35%)
Mar 26, 2013 54.21 55.29 53.58 55.25 6,395,301 +0.98(+1.81%)
Mar 25, 2013 54.45 54.85 53.79 54.27 3,630,231 -0.11(-0.20%)
Mar 22, 2013 54.29 54.77 53.56 54.38 5,058,837 +0.29(+0.53%)
Mar 21, 2013 56.67 56.89 54.04 54.09 6,642,153 -1.01(-1.83%)
Mar 20, 2013 53.76 55.21 53.67 55.10 7,044,381 +1.47(+2.73%)
Mar 19, 2013 53.89 54.01 52.36 53.63 6,366,879 -0.32(-0.59%)
Mar 18, 2013 51.69 54.11 51.69 53.95 10,621,503 +2.90(+5.68%)
Mar 15, 2013 54.00 54.31 50.58 51.05 22,886,090 -3.38(-6.22%)
Mar 14, 2013 57.14 57.49 53.71 54.43 14,114,682 -2.16(-3.82%)
Mar 13, 2013 56.92 57.16 56.33 56.59 2,703,177 -0.40(-0.70%)
Mar 12, 2013 57.37 57.59 56.35 56.99 3,217,941 -0.43(-0.74%)
Mar 11, 2013 56.86 58.19 56.86 57.42 2,261,700 +0.24(+0.41%)
Mar 08, 2013 57.14 57.66 56.37 57.18 3,304,908 +0.16(+0.28%)
Mar 07, 2013 57.76 58.11 56.18 57.02 6,715,971 -0.73(-1.27%)
Mar 06, 2013 58.50 59.49 57.45 57.75 5,190,858 -0.66(-1.13%)
Mar 05, 2013 59.25 59.50 57.11 58.41 9,749,394 -1.73(-2.88%)
Mar 04, 2013 61.22 61.43 58.92 60.15 5,670,396 -1.34(-2.18%)
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.