Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 335.22 336.22 321.50 324.34 2,414,358 -10.40(-3.11%)
Nov 29, 2021 332.81 339.67 328.20 334.74 1,763,564 +5.51(+1.67%)
Nov 26, 2021 330.67 334.95 328.04 329.23 1,491,805 -10.19(-3.00%)
Nov 24, 2021 335.45 340.50 331.79 339.42 993,529 +3.52(+1.05%)
Nov 23, 2021 341.00 341.69 332.81 335.90 2,070,815 -4.82(-1.41%)
Nov 22, 2021 348.00 349.00 340.43 340.72 2,041,274 -7.93(-2.27%)
Nov 19, 2021 359.20 359.96 346.00 348.65 1,680,834 -10.55(-2.94%)
Nov 18, 2021 361.46 360.10 358.93 359.20 896,606 -2.22(-0.61%)
Nov 17, 2021 361.12 364.22 358.00 361.42 1,446,513 +0.30(+0.08%)
Nov 16, 2021 351.86 362.82 351.86 361.12 1,162,490 +7.56(+2.14%)
Nov 15, 2021 355.51 357.19 351.73 353.56 878,319 -1.37(-0.39%)
Nov 12, 2021 353.68 356.67 350.47 354.93 928,160 +4.14(+1.18%)
Nov 11, 2021 360.00 360.26 348.65 350.79 1,375,678 -8.70(-2.42%)
Nov 10, 2021 363.00 357.89 359.49 1,081,477 -4.66(-1.28%)
Nov 09, 2021 365.00 366.79 362.57 364.15 1,123,529 -1.27(-0.35%)
Nov 08, 2021 366.02 368.14 361.97 365.42 908,129 +0.47(+0.13%)
Nov 05, 2021 363.42 369.69 359.49 364.95 1,575,465 +1.63(+0.45%)
Nov 04, 2021 361.49 364.40 359.01 363.32 1,067,760 +1.83(+0.51%)
Nov 03, 2021 360.29 362.92 353.96 361.49 1,410,135 +1.12(+0.31%)
Nov 02, 2021 356.58 361.43 354.55 360.37 1,046,592 +5.34(+1.50%)
Nov 01, 2021 361.69 362.99 354.53 355.03 1,812,480 -6.10(-1.69%)
Oct 29, 2021 353.85 362.67 361.13 1,558,746 +5.52(+1.55%)
Oct 28, 2021 349.24 356.63 349.24 355.61 1,371,852 +6.63(+1.90%)
Oct 27, 2021 348.69 350.63 340.85 348.98 1,683,382 +0.28(+0.08%)
Oct 26, 2021 346.71 348.70 1,737,451 +5.11(+1.49%)
Oct 25, 2021 340.19 347.09 336.76 343.59 1,938,266 +2.07(+0.61%)
Oct 22, 2021 339.75 342.82 337.64 341.52 1,318,992 +1.89(+0.56%)
Oct 21, 2021 342.22 343.26 337.44 339.63 1,337,404 -0.42(-0.12%)
Oct 20, 2021 338.00 341.90 327.39 340.05 2,457,747 +3.75(+1.12%)
Oct 19, 2021 338.11 345.16 332.17 336.30 3,639,308 +4.00(+1.20%)
Oct 18, 2021 330.33 332.38 323.05 332.30 1,520,528 +0.80(+0.24%)
Oct 15, 2021 332.20 333.40 330.00 331.50 1,387,247 +0.54(+0.16%)
Oct 14, 2021 328.39 332.78 328.32 330.96 1,432,359 +4.96(+1.52%)
Oct 13, 2021 325.67 328.72 325.14 326.00 1,867,068 +1.55(+0.48%)
Oct 12, 2021 328.00 329.10 321.88 324.45 1,277,055 +0.27(+0.08%)
Oct 11, 2021 326.50 329.21 323.84 324.18 979,098 -4.36(-1.33%)
Oct 08, 2021 339.69 342.10 328.01 328.54 1,368,137 -9.80(-2.90%)
Oct 07, 2021 341.36 346.84 337.85 338.34 1,906,574 +3.40(+1.02%)
Oct 06, 2021 329.54 335.38 327.50 334.94 1,850,785 +4.87(+1.48%)
Oct 05, 2021 325.93 335.08 323.60 330.07 1,477,201 +6.42(+1.98%)
Oct 04, 2021 333.35 333.72 321.05 323.65 2,108,079 -12.85(-3.82%)
Oct 01, 2021 331.33 340.52 325.33 336.50 2,251,188 +5.12(+1.54%)
Sep 30, 2021 332.49 336.77 331.11 331.38 1,380,111 +0.60(+0.18%)
Sep 29, 2021 331.97 334.68 329.67 330.78 1,371,507 -0.05(-0.01%)
Sep 28, 2021 335.18 335.58 326.18 330.83 2,054,667 -7.09(-2.10%)
Sep 27, 2021 346.63 346.66 334.33 337.92 1,908,819 -9.86(-2.84%)
Sep 24, 2021 346.86 348.66 343.49 347.78 1,484,961 -0.50(-0.14%)
Sep 23, 2021 343.75 350.63 343.51 348.28 1,916,160 +5.46(+1.59%)
Sep 22, 2021 340.00 345.77 338.33 342.82 1,576,944 +4.81(+1.42%)
Sep 21, 2021 340.29 343.21 337.67 338.01 1,913,739 +0.02(+0.00%)
Sep 20, 2021 341.47 343.96 333.35 338.00 1,987,482 -7.76(-2.24%)
Sep 17, 2021 345.10 346.82 342.68 345.76 1,906,077 +1.09(+0.32%)
Sep 16, 2021 348.53 349.14 342.92 344.67 1,540,314 -3.84(-1.10%)
Sep 15, 2021 346.67 348.99 343.71 348.51 1,608,123 +2.17(+0.63%)
Sep 14, 2021 344.52 348.96 342.66 346.34 1,651,155 +3.73(+1.09%)
Sep 13, 2021 343.81 344.19 337.00 342.61 1,906,863 +1.45(+0.43%)
Sep 10, 2021 359.55 360.68 337.67 341.16 3,433,068 -15.51(-4.35%)
Sep 09, 2021 361.05 361.95 356.55 356.67 1,164,018 -4.18(-1.16%)
Sep 08, 2021 359.33 362.34 357.47 360.85 1,048,185 +1.47(+0.41%)
Sep 07, 2021 357.75 359.52 354.33 359.39 988,977 +2.13(+0.60%)
Sep 03, 2021 357.10 358.76 352.68 357.26 1,013,184 +0.08(+0.02%)
Sep 02, 2021 355.60 359.03 355.16 357.18 1,211,577 +2.94(+0.83%)
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.