Indicators

Intuitive Surgical (NQ: ISRG )

366.34 -6.29 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	279.66	284.77	279.66	280.73	1,575,882	+2.61(+0.94%)
May 27, 2021	279.57	282.18	276.40	278.12	3,920,355	-1.67(-0.60%)
May 26, 2021	282.37	283.23	278.40	279.79	1,485,423	-2.21(-0.78%)
May 25, 2021	280.10	282.25	279.46	282.00	2,119,758	+3.70(+1.33%)
May 24, 2021	277.68	280.12	277.42	278.31	2,175,996	+3.31(+1.20%)
May 21, 2021	280.00	281.00	274.69	275.00	1,521,090	-2.56(-0.92%)
May 20, 2021	273.89	278.97	273.25	277.55	3,235,980	+5.23(+1.92%)
May 19, 2021	266.88	272.34	265.90	272.32	1,473,786	+0.78(+0.29%)
May 18, 2021	273.89	274.67	271.19	271.54	1,588,149	-0.80(-0.29%)
May 17, 2021	276.26	276.26	270.53	272.34	2,046,165	-5.46(-1.96%)
May 14, 2021	274.32	279.81	273.84	277.79	1,086,849	+4.26(+1.56%)
May 13, 2021	271.07	275.69	271.07	273.53	1,186,470	+2.93(+1.08%)
May 12, 2021	274.68	275.16	268.09	270.60	1,708,359	-8.32(-2.98%)
May 11, 2021	273.80	280.27	273.66	278.92	1,454,001	+0.65(+0.24%)
May 10, 2021	286.34	287.33	277.69	278.26	1,509,681	-7.43(-2.60%)
May 07, 2021	281.77	287.76	281.77	285.70	1,471,830	+4.88(+1.74%)
May 06, 2021	278.09	280.90	275.22	280.82	1,263,786	+1.35(+0.48%)
May 05, 2021	284.71	286.99	278.84	279.47	1,468,368	-3.53(-1.25%)
May 04, 2021	287.24	287.36	278.03	283.00	1,970,895	-6.19(-2.14%)

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.