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 (%)
Jun 30, 2005 5.240 5.349 5.163 5.182 2,481,975 -0.04(-0.83%)
Jun 29, 2005 5.303 5.303 5.182 5.226 3,545,163 -0.04(-0.68%)
Jun 28, 2005 5.111 5.309 5.098 5.261 2,805,129 +0.15(+2.91%)
Jun 27, 2005 5.307 5.307 5.093 5.112 4,978,251 -0.15(-2.87%)
Jun 24, 2005 5.280 5.399 5.251 5.263 2,427,399 -0.01(-0.27%)
Jun 23, 2005 5.347 5.389 5.246 5.278 1,955,898 -0.09(-1.76%)
Jun 22, 2005 5.444 5.499 5.281 5.372 3,346,830 -0.09(-1.57%)
Jun 21, 2005 5.572 5.616 5.422 5.458 2,467,377 -0.12(-2.13%)
Jun 20, 2005 5.599 5.651 5.500 5.577 2,082,294 -0.02(-0.42%)
Jun 17, 2005 5.556 5.661 5.511 5.600 4,359,465 +0.06(+1.16%)
Jun 16, 2005 5.358 5.546 5.323 5.536 2,796,534 +0.19(+3.49%)
Jun 15, 2005 5.401 5.408 5.241 5.349 2,955,915 -0.04(-0.72%)
Jun 14, 2005 5.391 5.409 5.340 5.388 1,483,587 -0.02(-0.31%)
Jun 13, 2005 5.333 5.409 5.318 5.404 1,204,308 +0.05(+0.98%)
Jun 10, 2005 5.380 5.380 5.306 5.352 1,844,100 -0.03(-0.62%)
Jun 09, 2005 5.271 5.389 5.199 5.386 2,635,614 +0.14(+2.69%)
Jun 08, 2005 5.429 5.431 5.169 5.244 3,136,086 -0.16(-3.00%)
Jun 07, 2005 5.447 5.493 5.389 5.407 2,503,224 -0.04(-0.73%)
Jun 06, 2005 5.453 5.507 5.417 5.447 2,020,077 -0.02(-0.33%)
Jun 03, 2005 5.456 5.517 5.379 5.464 2,034,666 +0.01(+0.14%)
Jun 02, 2005 5.341 5.528 5.334 5.457 5,134,662 +0.07(+1.36%)
Jun 01, 2005 5.523 5.538 5.336 5.383 4,072,599 -0.12(-2.12%)
May 31, 2005 5.528 5.569 5.470 5.500 4,750,578 -0.02(-0.28%)
May 27, 2005 5.404 5.580 5.364 5.516 3,336,291 +0.12(+2.25%)
May 26, 2005 5.278 5.408 5.217 5.394 3,705,975 +0.12(+2.34%)
May 25, 2005 5.389 5.389 5.170 5.271 4,258,854 -0.13(-2.41%)
May 24, 2005 5.331 5.441 5.224 5.401 4,328,100 +0.07(+1.31%)
May 23, 2005 5.198 5.432 5.156 5.331 6,153,498 +0.13(+2.50%)
May 20, 2005 5.256 5.261 5.089 5.201 4,261,734 -0.03(-0.59%)
May 19, 2005 5.024 5.242 4.997 5.232 6,548,769 +0.23(+4.57%)
May 18, 2005 4.861 5.006 4.814 5.003 4,410,900 +0.16(+3.30%)
May 17, 2005 4.883 4.913 4.751 4.843 3,302,685 -0.09(-1.91%)
May 16, 2005 4.661 4.938 4.618 4.938 4,678,893 +0.29(+6.32%)
May 13, 2005 4.698 4.746 4.639 4.644 2,412,315 -0.05(-0.99%)
May 12, 2005 4.749 4.793 4.667 4.691 1,964,223 -0.06(-1.36%)
May 11, 2005 4.651 4.767 4.597 4.756 3,953,484 +0.10(+2.15%)
May 10, 2005 4.777 4.777 4.607 4.656 4,291,605 -0.14(-2.96%)
May 09, 2005 4.860 4.863 4.683 4.798 4,428,135 -0.05(-0.99%)
May 06, 2005 4.849 4.873 4.813 4.846 2,973,177 +0.05(+1.04%)
May 05, 2005 4.813 4.879 4.747 4.796 3,283,182 -0.01(-0.12%)
May 04, 2005 4.733 4.844 4.721 4.801 2,730,078 +0.06(+1.19%)
May 03, 2005 4.726 4.801 4.669 4.744 3,939,786 +0.03(+0.66%)
May 02, 2005 4.773 4.830 4.668 4.713 3,427,371 -0.06(-1.21%)
Apr 29, 2005 4.603 4.771 4.517 4.771 5,719,338 +0.21(+4.68%)
Apr 28, 2005 4.750 4.766 4.480 4.558 5,422,572 -0.17(-3.64%)
Apr 27, 2005 4.674 4.808 4.587 4.730 5,303,430 +0.06(+1.24%)
Apr 26, 2005 4.850 4.948 4.634 4.672 9,203,400 -0.16(-3.33%)
Apr 25, 2005 4.630 5.002 4.588 4.833 21,873,734 +0.25(+5.53%)
Apr 22, 2005 5.417 5.437 4.461 4.580 50,627,232 -1.19(-20.58%)
Apr 21, 2005 5.542 5.767 5.542 5.767 7,085,610 +0.28(+5.08%)
Apr 20, 2005 5.664 5.678 5.471 5.488 4,478,283 -0.12(-2.12%)
Apr 19, 2005 5.319 5.607 5.317 5.607 6,412,761 +0.34(+6.48%)
Apr 18, 2005 5.294 5.318 5.240 5.266 5,392,431 -0.06(-1.11%)
Apr 15, 2005 5.456 5.560 5.296 5.324 4,848,093 -0.14(-2.48%)
Apr 14, 2005 5.486 5.554 5.449 5.460 3,782,223 -0.04(-0.67%)
Apr 13, 2005 5.610 5.722 5.467 5.497 3,699,792 -0.11(-1.90%)
Apr 12, 2005 5.613 5.653 5.449 5.603 3,570,678 -0.02(-0.43%)
Apr 11, 2005 5.593 5.683 5.528 5.628 2,644,470 +0.03(+0.53%)
Apr 08, 2005 5.799 5.807 5.534 5.598 5,436,297 -0.19(-3.20%)
Apr 07, 2005 5.756 5.807 5.717 5.783 5,388,831 +0.00(+0.04%)
Apr 06, 2005 5.399 5.900 5.392 5.781 16,513,695 +0.43(+8.06%)
Apr 05, 2005 5.127 5.350 5.089 5.350 4,597,947 +0.25(+4.95%)
Apr 04, 2005 5.182 5.226 5.069 5.098 4,671,666 -0.10(-1.94%)
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.