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 (%)
Feb 28, 2006 10.48 10.54 9.944 10.02 15,123,843 -0.46(-4.37%)
Feb 27, 2006 10.60 10.69 10.35 10.48 7,885,044 -0.05(-0.52%)
Feb 24, 2006 9.883 10.66 9.876 10.53 15,071,886 +0.44(+4.31%)
Feb 23, 2006 10.40 10.40 10.03 10.10 11,002,167 -0.26(-2.52%)
Feb 22, 2006 10.04 10.51 9.950 10.36 18,254,412 +0.21(+2.09%)
Feb 21, 2006 10.72 10.76 9.891 10.15 33,008,454 -0.62(-5.77%)
Feb 17, 2006 11.14 11.22 10.75 10.77 13,512,195 -0.44(-3.93%)
Feb 16, 2006 11.35 11.42 11.02 11.21 10,163,700 -0.14(-1.26%)
Feb 15, 2006 11.44 11.50 11.16 11.35 9,628,623 -0.00(-0.03%)
Feb 14, 2006 11.26 11.47 11.16 11.36 8,870,643 +0.13(+1.17%)
Feb 13, 2006 11.49 11.61 11.09 11.22 10,981,944 -0.24(-2.09%)
Feb 10, 2006 11.28 11.61 11.18 11.46 14,652,666 +0.19(+1.65%)
Feb 09, 2006 10.85 11.53 10.78 11.28 23,130,000 +0.40(+3.64%)
Feb 08, 2006 11.18 11.18 10.46 10.88 33,330,384 -0.29(-2.56%)
Feb 07, 2006 11.55 12.07 10.98 11.17 28,214,964 -0.69(-5.79%)
Feb 06, 2006 12.72 12.98 10.93 11.85 57,564,368 -0.89(-6.98%)
Feb 03, 2006 13.06 13.84 12.37 12.74 39,709,340 -1.40(-9.88%)
Feb 02, 2006 14.33 14.62 14.05 14.14 24,966,504 -0.27(-1.85%)
Feb 01, 2006 15.28 15.33 14.30 14.41 15,933,204 -0.85(-5.54%)
Jan 31, 2006 15.21 15.30 14.96 15.25 20,821,220 +0.14(+0.95%)
Jan 30, 2006 15.17 15.50 14.93 15.11 8,769,870 +0.01(+0.04%)
Jan 27, 2006 14.89 15.27 14.82 15.10 4,610,259 +0.21(+1.42%)
Jan 26, 2006 14.70 15.02 14.66 14.89 5,938,506 +0.19(+1.32%)
Jan 25, 2006 15.33 15.39 14.54 14.70 10,884,744 -0.20(-1.36%)
Jan 24, 2006 14.48 15.06 14.45 14.90 6,999,237 +0.50(+3.50%)
Jan 23, 2006 14.35 14.59 13.96 14.40 6,679,647 +0.17(+1.17%)
Jan 20, 2006 14.78 14.85 14.16 14.23 8,178,759 -0.52(-3.50%)
Jan 19, 2006 14.43 14.85 14.34 14.75 7,043,544 +0.45(+3.16%)
Jan 18, 2006 14.43 14.68 14.20 14.30 6,990,651 -0.27(-1.85%)
Jan 17, 2006 14.18 14.60 14.01 14.57 7,097,733 +0.35(+2.45%)
Jan 13, 2006 14.61 14.61 14.08 14.22 6,674,580 -0.30(-2.07%)
Jan 12, 2006 14.68 14.80 14.42 14.52 10,214,100 +0.37(+2.62%)
Jan 11, 2006 14.33 14.47 13.91 14.15 6,206,193 -0.10(-0.72%)
Jan 10, 2006 13.67 14.33 13.64 14.25 10,314,558 +0.50(+3.67%)
Jan 09, 2006 13.36 13.89 13.36 13.74 9,502,875 +0.40(+3.02%)
Jan 06, 2006 13.08 13.58 13.03 13.34 8,692,074 -0.02(-0.17%)
Jan 05, 2006 13.78 13.78 13.31 13.36 5,813,055 -0.20(-1.46%)
Jan 04, 2006 12.91 13.56 12.89 13.56 10,706,940 +0.70(+5.41%)
Jan 03, 2006 13.15 13.21 12.54 12.87 13,343,823 -0.16(-1.25%)
Dec 30, 2005 13.11 13.18 12.93 13.03 4,002,390 -0.16(-1.20%)
Dec 29, 2005 13.27 13.32 13.14 13.19 3,557,637 -0.11(-0.84%)
Dec 28, 2005 13.44 13.48 13.01 13.30 4,637,700 -0.04(-0.33%)
Dec 27, 2005 13.52 13.79 13.24 13.35 6,147,000 -0.24(-1.77%)
Dec 23, 2005 13.79 13.87 13.46 13.59 4,460,859 -0.10(-0.75%)
Dec 22, 2005 13.38 13.82 13.21 13.69 10,460,592 +0.41(+3.11%)
Dec 21, 2005 13.00 13.42 12.94 13.27 7,415,532 +0.34(+2.59%)
Dec 20, 2005 12.82 13.07 12.68 12.94 5,625,909 +0.15(+1.15%)
Dec 19, 2005 12.87 12.96 12.71 12.79 5,224,680 -0.08(-0.62%)
Dec 16, 2005 12.83 13.23 12.82 12.87 8,149,725 +0.08(+0.63%)
Dec 15, 2005 13.17 13.18 12.71 12.79 6,197,004 -0.29(-2.19%)
Dec 14, 2005 13.21 13.27 12.93 13.08 4,902,723 -0.06(-0.47%)
Dec 13, 2005 13.53 13.67 13.09 13.14 9,750,375 -0.44(-3.22%)
Dec 12, 2005 12.94 13.59 12.95 13.58 14,803,713 +0.63(+4.89%)
Dec 09, 2005 12.45 12.99 12.44 12.94 6,600,951 +0.51(+4.10%)
Dec 08, 2005 12.63 12.66 12.36 12.43 6,222,285 -0.11(-0.90%)
Dec 07, 2005 12.82 12.89 12.46 12.55 6,836,229 -0.18(-1.43%)
Dec 06, 2005 12.98 13.08 12.69 12.73 4,981,527 -0.22(-1.72%)
Dec 05, 2005 12.87 13.17 12.67 12.95 5,074,632 +0.08(+0.59%)
Dec 02, 2005 12.88 13.30 12.72 12.88 9,992,079 +0.06(+0.45%)
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.