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, 2023 310.76 311.99 304.70 310.84 2,437,494 +0.08(+0.03%)
Nov 29, 2023 312.00 316.31 309.96 310.76 1,388,947 -0.19(-0.06%)
Nov 28, 2023 311.84 312.76 309.26 310.95 1,558,990 -4.03(-1.28%)
Nov 27, 2023 314.68 316.00 312.02 314.98 1,084,254 -3.03(-0.95%)
Nov 24, 2023 316.95 318.26 316.00 318.01 601,270 +2.21(+0.70%)
Nov 22, 2023 315.00 317.39 313.92 315.80 1,199,864 +3.98(+1.28%)
Nov 21, 2023 311.00 312.22 308.85 311.82 1,459,786 +0.48(+0.15%)
Nov 20, 2023 305.44 312.20 305.00 311.34 1,746,262 +6.06(+1.99%)
Nov 17, 2023 306.34 311.24 304.62 305.28 2,993,484 +1.33(+0.44%)
Nov 16, 2023 296.79 305.30 295.02 303.95 2,295,783 +10.73(+3.66%)
Nov 15, 2023 291.39 297.34 291.39 293.22 1,889,578 +1.60(+0.55%)
Nov 14, 2023 288.37 294.13 288.37 291.62 1,847,734 +9.14(+3.24%)
Nov 13, 2023 285.33 289.99 281.12 282.48 1,772,550 +4.99(+1.80%)
Nov 10, 2023 273.41 278.55 269.49 277.49 1,536,435 +5.09(+1.87%)
Nov 09, 2023 277.98 278.95 271.89 272.40 1,102,283 -5.67(-2.04%)
Nov 08, 2023 280.50 282.45 276.80 278.07 1,620,155 -0.62(-0.22%)
Nov 07, 2023 277.22 279.62 275.27 278.69 1,810,249 +1.43(+0.52%)
Nov 06, 2023 278.13 279.52 273.70 277.26 1,155,993 -1.26(-0.45%)
Nov 03, 2023 280.22 281.58 277.39 278.52 1,310,940 +0.63(+0.23%)
Nov 02, 2023 274.57 278.15 272.63 277.89 1,965,879 +7.43(+2.75%)
Nov 01, 2023 262.17 272.18 262.00 270.46 2,086,756 +8.24(+3.14%)
Oct 31, 2023 260.39 263.95 260.17 262.22 2,373,367 +3.73(+1.44%)
Oct 30, 2023 260.08 261.15 254.85 258.49 2,277,186 -0.49(-0.19%)
Oct 27, 2023 263.82 264.77 257.01 258.98 1,861,820 -0.53(-0.20%)
Oct 26, 2023 264.24 264.24 255.95 259.51 2,924,516 -7.10(-2.66%)
Oct 25, 2023 280.13 281.88 266.13 266.61 2,617,591 -10.78(-3.89%)
Oct 24, 2023 271.93 280.02 271.77 277.39 2,529,092 +4.80(+1.76%)
Oct 23, 2023 268.50 278.18 267.05 272.59 2,609,784 +5.68(+2.13%)
Oct 20, 2023 260.05 269.49 256.72 266.91 7,005,897 -6.54(-2.39%)
Oct 19, 2023 277.10 278.13 271.71 273.45 3,001,633 -2.07(-0.75%)
Oct 18, 2023 275.00 278.70 273.05 275.52 1,992,777 +0.15(+0.05%)
Oct 17, 2023 272.41 279.62 268.43 275.37 2,518,731 +1.21(+0.44%)
Oct 16, 2023 276.00 278.61 270.60 274.16 2,283,259 +1.01(+0.37%)
Oct 13, 2023 266.83 273.72 265.50 273.15 2,938,454 +7.03(+2.64%)
Oct 12, 2023 281.93 283.26 265.60 266.12 5,152,863 -15.67(-5.56%)
Oct 11, 2023 298.66 298.72 278.20 281.79 3,559,688 -16.04(-5.39%)
Oct 10, 2023 295.13 301.07 292.52 297.83 1,459,761 +3.34(+1.13%)
Oct 09, 2023 293.13 295.13 289.60 294.49 920,382 -1.19(-0.40%)
Oct 06, 2023 286.47 296.73 284.99 295.68 1,444,073 +5.59(+1.93%)
Oct 05, 2023 291.85 292.45 284.80 290.09 962,996 -0.19(-0.07%)
Oct 04, 2023 289.62 290.82 285.47 290.28 1,123,908 +2.24(+0.78%)
Oct 03, 2023 291.54 292.83 286.47 288.04 1,059,926 -6.94(-2.35%)
Oct 02, 2023 291.96 296.39 290.01 294.98 978,269 +2.69(+0.92%)
Sep 29, 2023 297.87 298.35 291.70 292.29 1,294,726 -3.86(-1.30%)
Sep 28, 2023 292.13 297.40 292.13 296.15 1,206,567 +4.72(+1.62%)
Sep 27, 2023 292.00 297.45 288.55 291.43 1,749,153 +0.69(+0.24%)
Sep 26, 2023 291.73 292.85 288.95 290.74 1,297,594 -2.51(-0.86%)
Sep 25, 2023 286.40 293.39 290.19 293.25 1,519,352 +5.05(+1.75%)
Sep 22, 2023 286.49 293.92 284.42 288.20 1,962,446 +3.85(+1.35%)
Sep 21, 2023 290.06 290.66 283.74 284.35 2,039,718 -7.61(-2.61%)
Sep 20, 2023 303.17 303.39 291.79 291.96 1,391,393 -7.69(-2.57%)
Sep 19, 2023 298.17 300.48 295.25 299.65 1,076,575 +1.48(+0.50%)
Sep 18, 2023 296.13 303.80 296.00 298.17 1,007,103 +2.63(+0.89%)
Sep 15, 2023 303.74 304.04 294.85 295.54 2,792,093 -8.20(-2.70%)
Sep 14, 2023 305.23 305.87 299.81 303.74 1,348,461 +1.04(+0.34%)
Sep 13, 2023 301.05 304.95 300.14 302.70 1,225,362 +1.15(+0.38%)
Sep 12, 2023 300.92 302.88 300.00 301.55 1,205,371 -0.80(-0.26%)
Sep 11, 2023 300.00 304.19 298.70 302.35 1,566,524 +4.13(+1.38%)
Sep 08, 2023 297.55 300.22 296.57 298.22 1,507,753 +1.00(+0.34%)
Sep 07, 2023 305.53 305.97 295.01 297.22 2,117,362 -10.62(-3.45%)
Sep 06, 2023 309.48 309.65 303.80 307.84 1,171,263 +0.16(+0.05%)
Sep 05, 2023 310.00 311.38 306.68 307.68 944,090 -2.73(-0.88%)
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.