Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 172.50 172.67 169.48 170.29 1,687,683 -2.95(-1.70%)
Apr 29, 2020 170.90 175.39 168.68 173.24 2,139,363 +5.42(+3.23%)
Apr 28, 2020 171.96 173.00 166.67 167.82 2,001,105 -4.55(-2.64%)
Apr 27, 2020 174.15 174.40 171.00 172.37 1,280,139 +0.72(+0.42%)
Apr 24, 2020 173.01 173.50 169.55 171.64 1,553,700 +0.64(+0.38%)
Apr 23, 2020 171.71 174.67 170.53 171.00 2,279,850 +0.29(+0.17%)
Apr 22, 2020 167.92 171.48 166.44 170.71 2,332,248 +5.17(+3.12%)
Apr 21, 2020 168.73 170.42 162.67 165.54 2,728,593 -7.23(-4.19%)
Apr 20, 2020 174.50 176.50 172.55 172.78 2,157,129 -2.67(-1.52%)
Apr 17, 2020 173.37 176.03 165.37 175.44 4,096,800 +5.30(+3.11%)
Apr 16, 2020 171.63 171.98 165.18 170.15 2,802,402 -0.19(-0.11%)
Apr 15, 2020 165.20 171.09 163.69 170.33 2,517,585 +1.02(+0.60%)
Apr 14, 2020 167.09 171.48 166.31 169.31 3,236,121 +4.47(+2.71%)
Apr 13, 2020 165.41 166.68 162.72 164.84 2,311,491 -3.09(-1.84%)
Apr 09, 2020 170.56 171.73 163.58 167.93 4,173,900 -2.24(-1.31%)
Apr 08, 2020 165.00 171.56 162.01 170.17 3,145,971 +6.84(+4.19%)
Apr 07, 2020 173.33 174.78 161.96 163.33 4,463,418 -3.42(-2.05%)
Apr 06, 2020 163.16 167.80 159.01 166.75 3,802,044 +12.59(+8.17%)
Apr 03, 2020 154.77 156.88 150.00 154.16 3,269,400 -1.75(-1.12%)
Apr 02, 2020 150.00 157.99 150.00 155.91 2,671,695 +3.15(+2.06%)
Apr 01, 2020 153.42 158.33 150.09 152.75 4,517,454 -12.32(-7.46%)
Mar 31, 2020 166.28 169.80 164.10 165.07 3,419,616 -3.00(-1.79%)
Mar 30, 2020 163.33 168.96 161.43 168.07 2,829,720 +4.60(+2.82%)
Mar 27, 2020 159.58 168.80 158.89 163.47 4,865,400 -3.69(-2.21%)
Mar 26, 2020 154.21 168.20 154.21 167.16 4,961,742 +13.72(+8.94%)
Mar 25, 2020 144.43 161.33 143.33 153.44 5,216,514 +9.47(+6.58%)
Mar 24, 2020 132.97 144.55 132.36 143.97 5,642,565 +21.38(+17.44%)
Mar 23, 2020 127.33 130.26 120.17 122.58 4,780,830 -8.81(-6.71%)
Mar 20, 2020 138.95 144.80 130.43 131.40 4,265,100 -4.67(-3.43%)
Mar 19, 2020 133.75 144.63 124.00 136.07 4,804,893 +0.50(+0.37%)
Mar 18, 2020 133.17 136.12 122.69 135.57 6,621,834 -6.26(-4.41%)
Mar 17, 2020 137.66 143.01 123.33 141.83 5,773,185 +7.06(+5.24%)
Mar 16, 2020 138.77 149.17 134.08 134.76 5,370,930 -22.23(-14.16%)
Mar 13, 2020 159.34 160.77 144.19 156.99 5,606,100 +4.48(+2.94%)
Mar 12, 2020 162.09 166.07 152.02 152.51 5,081,424 -17.34(-10.21%)
Mar 11, 2020 173.33 174.19 167.59 169.85 3,014,670 -9.28(-5.18%)
Mar 10, 2020 176.89 179.65 168.52 179.13 2,935,977 +8.91(+5.24%)
Mar 09, 2020 171.71 175.97 167.00 170.22 3,455,424 -14.83(-8.01%)
Mar 06, 2020 183.33 186.49 179.36 185.05 3,102,300 -4.41(-2.33%)
Mar 05, 2020 190.60 192.26 186.84 189.46 2,871,765 -4.84(-2.49%)
Mar 04, 2020 189.33 194.57 187.66 194.30 2,202,036 +8.21(+4.41%)
Mar 03, 2020 185.57 191.67 181.26 186.09 3,077,889 -0.27(-0.14%)
Mar 02, 2020 178.65 186.53 177.41 186.36 2,841,093 +8.37(+4.70%)
Feb 28, 2020 175.97 178.95 172.85 177.99 5,829,600 -3.55(-1.96%)
Feb 27, 2020 183.46 186.83 181.39 181.54 3,199,578 -4.97(-2.66%)
Feb 26, 2020 188.33 191.27 186.27 186.51 2,238,630 +0.34(+0.18%)
Feb 25, 2020 194.65 195.08 185.29 186.17 2,651,988 -7.22(-3.73%)
Feb 24, 2020 196.82 198.81 192.84 193.39 2,545,260 -10.97(-5.37%)
Feb 21, 2020 204.12 204.98 202.23 204.36 2,202,300 -1.74(-0.84%)
Feb 20, 2020 203.66 206.33 202.57 206.10 1,909,695 +1.14(+0.55%)
Feb 19, 2020 198.71 206.19 198.71 204.96 2,213,337 +3.40(+1.69%)
Feb 18, 2020 200.44 201.67 199.90 201.56 1,628,322 +0.44(+0.22%)
Feb 14, 2020 200.33 201.45 198.14 201.12 1,911,300 +1.00(+0.50%)
Feb 13, 2020 199.67 200.30 197.50 200.12 2,261,769 +2.50(+1.27%)
Feb 12, 2020 197.19 198.32 196.13 197.61 1,393,986 +1.67(+0.85%)
Feb 11, 2020 196.22 196.87 195.25 195.94 1,292,904 +0.96(+0.49%)
Feb 10, 2020 192.96 195.03 192.23 194.98 1,208,859 +1.83(+0.95%)
Feb 07, 2020 193.78 194.34 192.78 193.14 1,806,300 -0.71(-0.36%)
Feb 06, 2020 192.67 194.54 191.77 193.85 1,329,906 +1.66(+0.87%)
Feb 05, 2020 193.79 193.83 190.93 192.19 1,548,189 +0.83(+0.43%)
Feb 04, 2020 192.06 195.00 190.89 191.36 1,842,651 +2.82(+1.49%)
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.