Skip to main content

Intuitive Surgical (NQ: ISRG )

400.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 341.33 344.08 340.57 341.94 1,506,105 +3.45(+1.02%)
Jun 29, 2023 335.00 340.59 334.61 338.49 1,679,337 +5.51(+1.65%)
Jun 28, 2023 330.00 334.51 329.48 332.98 1,089,030 +2.96(+0.90%)
Jun 27, 2023 329.51 330.99 325.29 330.02 1,268,164 +4.86(+1.49%)
Jun 26, 2023 326.60 328.43 323.23 325.16 1,309,313 -2.10(-0.64%)
Jun 23, 2023 324.71 328.68 323.72 327.26 1,596,949 -0.36(-0.11%)
Jun 22, 2023 323.69 328.28 322.28 327.62 864,437 +3.88(+1.20%)
Jun 21, 2023 327.83 327.83 322.14 323.74 1,445,333 -4.09(-1.25%)
Jun 20, 2023 328.00 329.68 324.06 327.83 1,726,102 -1.53(-0.46%)
Jun 16, 2023 331.69 333.14 328.00 329.36 3,113,225 +1.03(+0.31%)
Jun 15, 2023 322.24 330.53 320.45 328.33 1,783,835 +5.26(+1.63%)
Jun 14, 2023 323.07 327.42 319.25 323.07 2,142,521 +7.62(+2.42%)
Jun 13, 2023 313.47 316.98 312.69 315.45 1,052,742 +1.81(+0.58%)
Jun 12, 2023 313.83 316.28 312.00 313.64 1,470,291 +0.88(+0.28%)
Jun 09, 2023 310.82 313.50 308.61 312.76 938,699 +1.94(+0.62%)
Jun 08, 2023 306.32 311.23 304.79 310.82 1,126,661 +3.58(+1.17%)
Jun 07, 2023 314.67 314.81 306.79 307.24 1,368,608 -8.48(-2.69%)
Jun 06, 2023 316.90 318.92 313.00 315.72 1,132,856 -1.77(-0.56%)
Jun 05, 2023 311.85 318.62 310.87 317.49 1,514,601 +5.31(+1.70%)
Jun 02, 2023 310.54 313.47 308.82 312.18 1,276,222 +1.64(+0.53%)
Jun 01, 2023 308.00 311.33 305.58 310.54 1,175,632 +2.70(+0.88%)
May 31, 2023 307.00 308.26 300.14 307.84 2,454,743 +0.77(+0.25%)
May 30, 2023 308.88 313.13 305.97 307.07 1,804,714 +0.17(+0.06%)
May 26, 2023 302.76 307.86 302.76 306.90 1,440,697 +3.13(+1.03%)
May 25, 2023 299.95 305.24 297.38 303.77 1,673,294 +1.29(+0.43%)
May 24, 2023 300.01 303.65 299.20 302.48 1,192,289 +1.04(+0.35%)
May 23, 2023 311.23 311.92 297.83 301.44 1,631,257 -12.18(-3.88%)
May 22, 2023 312.83 317.81 312.57 313.62 1,045,832 +0.01(+0.00%)
May 19, 2023 313.00 315.19 311.42 313.61 1,371,009 +1.38(+0.44%)
May 18, 2023 307.87 312.65 307.04 312.23 1,391,701 +4.01(+1.30%)
May 17, 2023 307.51 308.78 303.96 308.22 1,261,750 +1.61(+0.53%)
May 16, 2023 306.67 308.36 306.10 306.61 811,920 -1.44(-0.47%)
May 15, 2023 305.01 308.28 304.85 308.05 1,308,680 +2.78(+0.91%)
May 12, 2023 304.28 305.95 303.09 305.27 950,389 +1.80(+0.59%)
May 11, 2023 302.00 304.19 300.41 303.47 1,305,109 +0.88(+0.29%)
May 10, 2023 303.10 304.05 300.53 302.59 1,274,040 +1.04(+0.34%)
May 09, 2023 303.08 303.08 300.33 301.55 1,122,202 -1.54(-0.51%)
May 08, 2023 304.54 304.60 301.01 303.09 1,048,953 -1.79(-0.59%)
May 05, 2023 303.33 305.48 301.26 304.88 1,225,578 +1.67(+0.55%)
May 04, 2023 303.53 304.99 300.79 303.21 1,401,607 -1.85(-0.61%)
May 03, 2023 302.99 307.76 302.24 305.06 1,522,325 +3.84(+1.27%)
May 02, 2023 300.71 302.89 297.63 301.22 1,688,425 -1.80(-0.59%)
May 01, 2023 301.00 308.46 300.26 303.02 1,440,367 +1.80(+0.60%)
Apr 28, 2023 297.62 301.57 296.75 301.22 1,951,281 +5.30(+1.79%)
Apr 27, 2023 295.41 296.31 290.67 295.92 1,487,076 +0.96(+0.33%)
Apr 26, 2023 293.03 296.95 291.02 294.96 1,674,795 -0.01(-0.00%)
Apr 25, 2023 299.83 301.57 292.91 294.97 2,431,101 -5.49(-1.83%)
Apr 24, 2023 299.11 303.10 297.73 300.46 2,158,993 +0.24(+0.08%)
Apr 21, 2023 297.87 300.88 296.50 300.22 2,180,298 +2.81(+0.94%)
Apr 20, 2023 298.96 302.23 296.76 297.41 2,809,012 -1.16(-0.39%)
Apr 19, 2023 292.00 304.84 292.00 298.57 6,177,765 +29.29(+10.88%)
Apr 18, 2023 270.00 270.23 266.45 269.28 2,623,346 +0.39(+0.15%)
Apr 17, 2023 266.99 268.94 265.83 268.89 1,231,025 +1.79(+0.67%)
Apr 14, 2023 265.54 268.40 264.57 267.10 1,319,553 +0.54(+0.20%)
Apr 13, 2023 264.00 266.70 262.87 266.56 1,444,533 +4.79(+1.83%)
Apr 12, 2023 265.00 265.89 261.42 261.77 1,154,338 -1.00(-0.38%)
Apr 11, 2023 259.60 263.62 259.17 262.77 1,620,655 +3.83(+1.48%)
Apr 10, 2023 255.60 259.11 252.04 258.94 1,160,892 +2.04(+0.79%)
Apr 06, 2023 258.33 259.33 255.24 256.90 1,026,602 -1.09(-0.42%)
Apr 05, 2023 254.23 258.89 253.75 257.99 1,366,368 +3.28(+1.29%)
Apr 04, 2023 253.58 256.23 253.11 254.71 1,354,780 +1.18(+0.47%)
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.