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

Intuitive Surgical (NQ: ISRG )

365.57 -7.06 (-1.89%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 290.21 293.33 286.47 290.33 1,644,401 -3.18(-1.08%)
Feb 25, 2022 289.08 293.62 287.43 293.51 1,454,887 +5.13(+1.78%)
Feb 24, 2022 266.22 289.29 266.02 288.38 2,732,039 +11.88(+4.30%)
Feb 23, 2022 284.95 286.45 275.56 276.50 1,704,840 -7.50(-2.64%)
Feb 22, 2022 278.12 287.32 277.35 284.00 2,116,935 +3.22(+1.15%)
Feb 18, 2022 280.78 0 -3.30(-1.16%)
Feb 17, 2022 289.47 290.00 283.50 284.08 1,573,342 -7.06(-2.42%)
Feb 16, 2022 289.00 292.36 282.72 291.14 1,797,177 +1.83(+0.63%)
Feb 15, 2022 285.00 290.61 284.80 289.31 1,413,671 +8.17(+2.91%)
Feb 14, 2022 283.24 286.17 279.03 281.14 1,562,977 -2.02(-0.71%)
Feb 11, 2022 291.53 294.48 282.20 283.16 2,267,399 -9.33(-3.19%)
Feb 10, 2022 287.69 294.98 286.74 292.49 2,882,042 +0.31(+0.11%)
Feb 09, 2022 287.11 292.94 287.11 292.18 2,148,935 +8.79(+3.10%)
Feb 08, 2022 283.65 285.35 277.81 283.39 2,047,921 -1.50(-0.53%)
Feb 07, 2022 284.41 290.90 283.56 284.89 1,721,105 -0.84(-0.29%)
Feb 04, 2022 282.85 288.29 280.46 285.73 1,634,052 +0.13(+0.05%)
Feb 03, 2022 286.84 284.91 285.60 1,919,770 -7.34(-2.51%)
Feb 02, 2022 292.08 295.26 289.06 292.94 2,325,131 +6.43(+2.24%)
Feb 01, 2022 285.18 289.70 281.61 286.51 2,092,934 +2.33(+0.82%)
Jan 31, 2022 276.23 285.23 284.18 2,991,814 +12.39(+4.56%)
Jan 28, 2022 264.42 272.04 258.42 271.79 2,712,774 +9.02(+3.43%)
Jan 27, 2022 267.59 270.83 261.02 262.77 2,584,455 -1.69(-0.64%)
Jan 26, 2022 269.00 275.01 261.38 264.46 3,511,971 +0.32(+0.12%)
Jan 25, 2022 261.64 267.41 260.30 264.14 2,617,072 -7.84(-2.88%)
Jan 24, 2022 264.62 272.78 254.20 271.98 4,707,366 +2.45(+0.91%)
Jan 21, 2022 275.04 281.58 267.30 269.53 5,584,188 -23.20(-7.93%)
Jan 20, 2022 296.00 304.43 291.82 292.73 2,768,897 -0.73(-0.25%)
Jan 19, 2022 296.07 299.62 293.00 293.46 1,917,433 -2.03(-0.69%)
Jan 18, 2022 301.37 301.48 294.67 295.49 2,313,918 -12.25(-3.98%)
Jan 14, 2022 307.74 0 -5.47(-1.75%)
Jan 13, 2022 324.98 325.01 312.39 313.21 1,716,918 -9.95(-3.08%)
Jan 12, 2022 324.81 327.14 319.56 323.16 2,106,775 -4.86(-1.48%)
Jan 11, 2022 325.77 328.16 318.74 328.02 1,825,211 +2.49(+0.76%)
Jan 10, 2022 321.18 325.81 315.25 325.53 2,056,886 +1.24(+0.38%)
Jan 07, 2022 330.94 333.07 323.23 324.29 1,747,009 -9.89(-2.96%)
Jan 06, 2022 339.88 341.71 333.38 334.18 1,701,799 -7.77(-2.27%)
Jan 05, 2022 352.49 355.70 341.65 341.95 1,804,813 -12.68(-3.58%)
Jan 04, 2022 360.00 362.00 352.57 354.63 1,310,930 -5.37(-1.49%)
Jan 03, 2022 358.65 360.51 353.13 360.00 1,573,255 +0.70(+0.19%)
Dec 31, 2021 363.02 366.15 358.79 359.30 1,157,830 -4.00(-1.10%)
Dec 30, 2021 366.09 367.65 362.81 363.30 753,173 -1.97(-0.54%)
Dec 29, 2021 365.36 369.21 364.02 365.27 897,461 +0.73(+0.20%)
Dec 28, 2021 364.58 366.72 362.03 364.54 931,173 -0.04(-0.01%)
Dec 27, 2021 363.46 366.53 361.61 364.58 1,136,609 +0.64(+0.18%)
Dec 23, 2021 360.65 365.67 357.33 363.94 1,022,943 +1.73(+0.48%)
Dec 22, 2021 346.96 362.54 346.83 362.21 1,410,069 +14.12(+4.06%)
Dec 21, 2021 333.45 348.77 332.64 348.09 1,699,381 +19.07(+5.80%)
Dec 20, 2021 330.38 337.40 326.06 329.02 1,560,404 -8.38(-2.48%)
Dec 17, 2021 332.40 343.10 332.40 337.40 2,633,728 +2.87(+0.86%)
Dec 16, 2021 338.01 341.72 333.13 334.53 2,003,861 +2.87(+0.87%)
Dec 15, 2021 330.35 334.90 323.79 331.66 2,190,840 +3.42(+1.04%)
Dec 14, 2021 336.51 336.51 325.60 328.24 1,482,131 -12.12(-3.56%)
Dec 13, 2021 344.74 345.77 339.63 340.36 1,506,401 -4.60(-1.33%)
Dec 10, 2021 343.16 346.08 341.47 344.96 1,316,566 +4.62(+1.36%)
Dec 09, 2021 339.73 345.98 338.77 340.34 1,296,591 -0.46(-0.13%)
Dec 08, 2021 340.85 341.19 337.12 340.80 2,094,919 +0.31(+0.09%)
Dec 07, 2021 329.91 342.62 329.50 340.49 2,138,134 +16.72(+5.16%)
Dec 06, 2021 321.24 325.53 314.00 323.77 2,953,974 +2.14(+0.67%)
Dec 03, 2021 329.20 329.99 313.69 321.63 2,485,166 -5.69(-1.74%)
Dec 02, 2021 319.93 329.46 318.44 327.32 1,349,368 +7.39(+2.31%)
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.