Skip to main content

Intuitive Surgical (NQ: ISRG )

400.18 +0.08 (+0.02%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 159.05 161.09 157.79 159.64 1,871,100 +2.57(+1.64%)
Dec 28, 2018 157.37 159.69 155.18 157.07 2,119,800 +0.83(+0.53%)
Dec 27, 2018 151.55 156.33 149.72 156.23 2,158,728 +2.24(+1.45%)
Dec 26, 2018 145.28 154.16 145.00 153.99 2,652,648 +9.03(+6.23%)
Dec 24, 2018 147.17 147.85 143.41 144.96 2,041,800 -3.71(-2.50%)
Dec 21, 2018 153.62 155.00 148.46 148.67 5,487,600 -4.62(-3.01%)
Dec 20, 2018 156.00 157.55 150.69 153.29 3,505,722 -4.01(-2.55%)
Dec 19, 2018 161.11 164.46 155.28 157.31 2,248,377 -3.48(-2.16%)
Dec 18, 2018 162.11 162.68 159.08 160.79 2,034,003 +0.20(+0.13%)
Dec 17, 2018 163.50 164.01 158.21 160.58 2,934,069 -3.35(-2.05%)
Dec 14, 2018 168.54 169.31 163.79 163.94 2,266,200 -6.81(-3.99%)
Dec 13, 2018 174.12 175.13 169.35 170.75 1,845,288 -1.13(-0.66%)
Dec 12, 2018 171.99 175.38 171.39 171.88 2,429,061 +2.52(+1.49%)
Dec 11, 2018 168.85 170.85 166.24 169.35 2,029,797 +3.32(+2.00%)
Dec 10, 2018 163.73 166.94 160.75 166.04 2,217,645 +2.14(+1.31%)
Dec 07, 2018 171.22 171.94 162.71 163.90 2,771,400 -9.13(-5.28%)
Dec 06, 2018 168.45 173.03 165.60 173.03 2,934,576 +0.09(+0.05%)
Dec 04, 2018 180.73 182.45 172.14 172.94 2,933,100 -10.04(-5.49%)
Dec 03, 2018 180.62 182.99 178.63 182.98 3,136,323 +6.02(+3.40%)
Nov 30, 2018 173.66 178.00 172.46 176.96 2,964,600 +3.30(+1.90%)
Nov 29, 2018 171.96 173.97 170.30 173.66 1,609,191 -0.31(-0.18%)
Nov 28, 2018 166.47 174.09 166.35 173.97 2,862,216 +8.35(+5.04%)
Nov 27, 2018 166.09 166.69 164.35 165.62 1,742,877 -2.14(-1.28%)
Nov 26, 2018 165.31 167.95 163.00 167.76 1,809,531 +4.57(+2.80%)
Nov 23, 2018 162.74 164.47 162.55 163.19 739,800 -0.68(-0.42%)
Nov 21, 2018 163.87 163.87 163.87 0 +2.13(+1.31%)
Nov 20, 2018 156.67 164.29 154.00 161.75 3,133,323 +0.86(+0.53%)
Nov 19, 2018 172.49 173.15 160.01 160.89 3,320,331 -11.96(-6.92%)
Nov 16, 2018 169.35 174.68 169.04 172.85 2,391,000 +1.63(+0.95%)
Nov 15, 2018 165.70 171.47 161.83 171.21 2,300,373 +5.00(+3.01%)
Nov 14, 2018 169.33 170.01 164.43 166.21 1,812,801 -1.60(-0.95%)
Nov 13, 2018 168.83 172.33 166.68 167.81 1,783,731 -0.19(-0.11%)
Nov 12, 2018 177.10 177.66 167.84 168.00 2,461,647 -9.52(-5.36%)
Nov 09, 2018 178.22 178.55 175.00 177.52 1,910,100 -2.49(-1.38%)
Nov 08, 2018 180.78 181.66 178.77 180.01 1,603,128 -1.89(-1.04%)
Nov 07, 2018 174.46 182.02 174.43 181.89 3,885,885 +8.66(+5.00%)
Nov 06, 2018 168.88 173.50 168.67 173.23 2,297,280 +4.10(+2.42%)
Nov 05, 2018 172.27 173.33 167.63 169.13 2,289,684 -2.94(-1.71%)
Nov 02, 2018 173.33 176.33 170.20 172.07 1,976,100 -0.80(-0.46%)
Nov 01, 2018 174.28 174.50 168.22 172.87 3,097,371 -0.86(-0.49%)
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%)
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.