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, 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%)
Feb 03, 2020 187.43 188.75 186.20 188.54 2,771,568 +1.95(+1.04%)
Jan 31, 2020 189.28 190.07 185.01 186.59 2,303,400 -3.69(-1.94%)
Jan 30, 2020 189.55 191.58 186.06 190.28 2,236,620 -0.19(-0.10%)
Jan 29, 2020 191.67 192.57 189.33 190.47 1,694,475 +0.56(+0.29%)
Jan 28, 2020 190.11 191.15 189.17 189.91 2,549,979 +0.74(+0.39%)
Jan 27, 2020 190.64 191.00 186.42 189.17 4,478,661 -7.23(-3.68%)
Jan 24, 2020 201.60 201.67 194.61 196.40 6,267,000 -8.60(-4.20%)
Jan 23, 2020 203.95 205.00 202.20 205.00 2,909,754 +1.59(+0.78%)
Jan 22, 2020 201.67 204.83 200.84 203.41 2,030,874 +2.86(+1.43%)
Jan 21, 2020 199.43 200.83 199.12 200.55 1,504,068 +0.54(+0.27%)
Jan 17, 2020 200.18 200.28 198.00 200.01 1,777,500 +0.58(+0.29%)
Jan 16, 2020 200.53 201.27 197.69 199.43 1,496,730 +0.35(+0.18%)
Jan 15, 2020 200.90 201.83 198.67 199.08 1,295,595 -1.82(-0.90%)
Jan 14, 2020 200.91 201.43 199.20 200.90 1,335,936 -0.14(-0.07%)
Jan 13, 2020 200.16 202.31 199.62 201.04 1,845,705 +1.47(+0.74%)
Jan 10, 2020 201.83 205.52 199.30 199.57 3,848,100 +4.31(+2.21%)
Jan 09, 2020 195.84 196.58 194.03 195.26 2,989,173 +1.34(+0.69%)
Jan 08, 2020 193.85 195.12 192.20 193.93 2,679,183 -0.34(-0.18%)
Jan 07, 2020 196.65 196.65 191.25 194.27 3,515,016 -4.32(-2.18%)
Jan 06, 2020 196.67 199.21 195.98 198.59 1,574,277 +0.81(+0.41%)
Jan 03, 2020 196.06 198.19 194.05 197.78 1,256,700 -1.31(-0.66%)
Jan 02, 2020 198.57 199.28 196.93 199.09 1,622,850 +2.04(+1.03%)
Dec 31, 2019 197.10 197.99 196.08 197.05 1,344,000 -0.06(-0.03%)
Dec 30, 2019 199.33 200.33 196.67 197.11 1,133,061 -2.19(-1.10%)
Dec 27, 2019 199.46 200.53 198.56 199.29 1,287,000 -0.05(-0.03%)
Dec 26, 2019 199.63 199.67 197.67 199.35 994,518 -0.26(-0.13%)
Dec 24, 2019 198.67 199.77 197.77 199.60 838,800 +0.46(+0.23%)
Dec 23, 2019 197.33 199.67 196.10 199.14 1,233,681 +2.04(+1.03%)
Dec 20, 2019 197.15 197.77 195.82 197.10 3,351,900 +0.87(+0.44%)
Dec 19, 2019 198.21 198.21 195.40 196.24 1,726,572 -1.19(-0.60%)
Dec 18, 2019 197.42 198.68 196.95 197.42 1,639,338 -0.48(-0.24%)
Dec 17, 2019 196.90 198.67 195.70 197.91 1,873,506 +1.23(+0.62%)
Dec 16, 2019 195.00 197.11 194.01 196.68 1,757,346 +3.46(+1.79%)
Dec 13, 2019 193.63 194.78 192.53 193.22 1,088,700 -0.44(-0.23%)
Dec 12, 2019 191.83 194.87 190.96 193.66 1,162,278 +2.06(+1.08%)
Dec 11, 2019 192.67 192.78 190.99 191.60 1,067,634 -0.19(-0.10%)
Dec 10, 2019 191.52 192.64 190.97 191.79 1,109,541 +0.73(+0.38%)
Dec 09, 2019 194.58 195.45 190.86 191.06 2,361,939 -4.13(-2.12%)
Dec 06, 2019 194.88 196.22 194.15 195.19 1,566,300 +1.59(+0.82%)
Dec 05, 2019 194.24 195.19 193.18 193.60 1,424,178 -0.51(-0.26%)
Dec 04, 2019 193.41 194.95 192.74 194.11 1,039,608 +1.03(+0.54%)
Dec 03, 2019 192.93 193.92 191.96 193.08 1,597,953 -2.72(-1.39%)
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.