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

Intuitive Surgical (NQ: ISRG )

372.76 -1.38 (-0.37%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 337.83 339.26 336.62 337.36 1,303,314 -1.03(-0.30%)
Dec 28, 2023 337.01 340.49 336.34 338.39 740,678 +0.92(+0.27%)
Dec 27, 2023 337.00 337.67 335.06 337.47 749,978 +0.08(+0.02%)
Dec 26, 2023 336.92 338.35 335.21 337.39 736,754 +1.13(+0.34%)
Dec 22, 2023 334.52 337.06 333.46 336.26 1,025,101 +2.81(+0.84%)
Dec 21, 2023 328.97 333.98 327.53 333.45 1,969,644 +8.02(+2.46%)
Dec 20, 2023 334.05 334.05 325.26 325.43 1,845,167 -10.29(-3.07%)
Dec 19, 2023 328.42 336.58 328.00 335.72 2,276,192 +7.30(+2.22%)
Dec 18, 2023 325.73 331.99 325.01 328.42 1,937,834 +4.07(+1.25%)
Dec 15, 2023 325.83 327.00 322.59 324.35 3,647,181 -1.83(-0.56%)
Dec 14, 2023 330.00 332.61 324.83 326.18 2,068,844 -2.78(-0.85%)
Dec 13, 2023 320.68 329.45 320.22 328.96 1,444,473 +8.25(+2.57%)
Dec 12, 2023 316.96 321.36 314.38 320.71 1,370,967 +5.28(+1.67%)
Dec 11, 2023 310.00 319.80 309.80 315.43 1,730,925 +5.01(+1.61%)
Dec 08, 2023 310.52 312.88 308.58 310.42 1,222,954 -1.14(-0.37%)
Dec 07, 2023 310.97 312.75 307.72 311.56 1,313,382 +1.30(+0.42%)
Dec 06, 2023 311.39 313.60 308.61 310.26 1,182,628 +0.74(+0.24%)
Dec 05, 2023 312.00 312.00 304.50 309.52 1,246,301 -2.32(-0.74%)
Dec 04, 2023 311.92 315.93 308.91 311.84 1,430,722 -3.36(-1.07%)
Dec 01, 2023 310.59 315.64 308.73 315.20 1,388,826 +4.36(+1.40%)
Nov 30, 2023 310.76 311.99 304.70 310.84 2,437,494 +0.08(+0.03%)
Nov 29, 2023 312.00 316.31 309.96 310.76 1,388,947 -0.19(-0.06%)
Nov 28, 2023 311.84 312.76 309.26 310.95 1,558,990 -4.03(-1.28%)
Nov 27, 2023 314.68 316.00 312.02 314.98 1,084,254 -3.03(-0.95%)
Nov 24, 2023 316.95 318.26 316.00 318.01 601,270 +2.21(+0.70%)
Nov 22, 2023 315.00 317.39 313.92 315.80 1,199,864 +3.98(+1.28%)
Nov 21, 2023 311.00 312.22 308.85 311.82 1,459,786 +0.48(+0.15%)
Nov 20, 2023 305.44 312.20 305.00 311.34 1,746,262 +6.06(+1.99%)
Nov 17, 2023 306.34 311.24 304.62 305.28 2,993,484 +1.33(+0.44%)
Nov 16, 2023 296.79 305.30 295.02 303.95 2,295,783 +10.73(+3.66%)
Nov 15, 2023 291.39 297.34 291.39 293.22 1,889,578 +1.60(+0.55%)
Nov 14, 2023 288.37 294.13 288.37 291.62 1,847,734 +9.14(+3.24%)
Nov 13, 2023 285.33 289.99 281.12 282.48 1,772,550 +4.99(+1.80%)
Nov 10, 2023 273.41 278.55 269.49 277.49 1,536,435 +5.09(+1.87%)
Nov 09, 2023 277.98 278.95 271.89 272.40 1,102,283 -5.67(-2.04%)
Nov 08, 2023 280.50 282.45 276.80 278.07 1,620,155 -0.62(-0.22%)
Nov 07, 2023 277.22 279.62 275.27 278.69 1,810,249 +1.43(+0.52%)
Nov 06, 2023 278.13 279.52 273.70 277.26 1,155,993 -1.26(-0.45%)
Nov 03, 2023 280.22 281.58 277.39 278.52 1,310,940 +0.63(+0.23%)
Nov 02, 2023 274.57 278.15 272.63 277.89 1,965,879 +7.43(+2.75%)
Nov 01, 2023 262.17 272.18 262.00 270.46 2,086,756 +8.24(+3.14%)
Oct 31, 2023 260.39 263.95 260.17 262.22 2,373,367 +3.73(+1.44%)
Oct 30, 2023 260.08 261.15 254.85 258.49 2,277,186 -0.49(-0.19%)
Oct 27, 2023 263.82 264.77 257.01 258.98 1,861,820 -0.53(-0.20%)
Oct 26, 2023 264.24 264.24 255.95 259.51 2,924,516 -7.10(-2.66%)
Oct 25, 2023 280.13 281.88 266.13 266.61 2,617,591 -10.78(-3.89%)
Oct 24, 2023 271.93 280.02 271.77 277.39 2,529,092 +4.80(+1.76%)
Oct 23, 2023 268.50 278.18 267.05 272.59 2,609,784 +5.68(+2.13%)
Oct 20, 2023 260.05 269.49 256.72 266.91 7,005,897 -6.54(-2.39%)
Oct 19, 2023 277.10 278.13 271.71 273.45 3,001,633 -2.07(-0.75%)
Oct 18, 2023 275.00 278.70 273.05 275.52 1,992,777 +0.15(+0.05%)
Oct 17, 2023 272.41 279.62 268.43 275.37 2,518,731 +1.21(+0.44%)
Oct 16, 2023 276.00 278.61 270.60 274.16 2,283,259 +1.01(+0.37%)
Oct 13, 2023 266.83 273.72 265.50 273.15 2,938,454 +7.03(+2.64%)
Oct 12, 2023 281.93 283.26 265.60 266.12 5,152,863 -15.67(-5.56%)
Oct 11, 2023 298.66 298.72 278.20 281.79 3,559,688 -16.04(-5.39%)
Oct 10, 2023 295.13 301.07 292.52 297.83 1,459,761 +3.34(+1.13%)
Oct 09, 2023 293.13 295.13 289.60 294.49 920,382 -1.19(-0.40%)
Oct 06, 2023 286.47 296.73 284.99 295.68 1,444,073 +5.59(+1.93%)
Oct 05, 2023 291.85 292.45 284.80 290.09 962,996 -0.19(-0.07%)
Oct 04, 2023 289.62 290.82 285.47 290.28 1,123,908 +2.24(+0.78%)
Oct 03, 2023 291.54 292.83 286.47 288.04 1,059,926 -6.94(-2.35%)
Oct 02, 2023 291.96 296.39 290.01 294.98 978,269 +2.69(+0.92%)
Sep 29, 2023 297.87 298.35 291.70 292.29 1,294,726 -3.86(-1.30%)
Sep 28, 2023 292.13 297.40 292.13 296.15 1,206,567 +4.72(+1.62%)
Sep 27, 2023 292.00 297.45 288.55 291.43 1,749,153 +0.69(+0.24%)
Sep 26, 2023 291.73 292.85 288.95 290.74 1,297,594 -2.51(-0.86%)
Sep 25, 2023 286.40 293.39 290.19 293.25 1,519,352 +5.05(+1.75%)
Sep 22, 2023 286.49 293.92 284.42 288.20 1,962,446 +3.85(+1.35%)
Sep 21, 2023 290.06 290.66 283.74 284.35 2,039,718 -7.61(-2.61%)
Sep 20, 2023 303.17 303.39 291.79 291.96 1,391,393 -7.69(-2.57%)
Sep 19, 2023 298.17 300.48 295.25 299.65 1,076,575 +1.48(+0.50%)
Sep 18, 2023 296.13 303.80 296.00 298.17 1,007,103 +2.63(+0.89%)
Sep 15, 2023 303.74 304.04 294.85 295.54 2,792,093 -8.20(-2.70%)
Sep 14, 2023 305.23 305.87 299.81 303.74 1,348,461 +1.04(+0.34%)
Sep 13, 2023 301.05 304.95 300.14 302.70 1,225,362 +1.15(+0.38%)
Sep 12, 2023 300.92 302.88 300.00 301.55 1,205,371 -0.80(-0.26%)
Sep 11, 2023 300.00 304.19 298.70 302.35 1,566,524 +4.13(+1.38%)
Sep 08, 2023 297.55 300.22 296.57 298.22 1,507,753 +1.00(+0.34%)
Sep 07, 2023 305.53 305.97 295.01 297.22 2,117,362 -10.62(-3.45%)
Sep 06, 2023 309.48 309.65 303.80 307.84 1,171,263 +0.16(+0.05%)
Sep 05, 2023 310.00 311.38 306.68 307.68 944,090 -2.73(-0.88%)
Sep 01, 2023 317.55 318.20 309.20 310.41 1,335,740 -2.27(-0.73%)
Aug 31, 2023 319.60 321.31 312.46 312.68 2,076,721 -5.90(-1.85%)
Aug 30, 2023 312.05 319.52 312.05 318.58 2,091,677 +8.19(+2.64%)
Aug 29, 2023 301.50 311.08 301.50 310.39 1,804,657 +8.91(+2.96%)
Aug 28, 2023 301.22 304.91 300.00 301.48 1,449,973 +3.93(+1.32%)
Aug 25, 2023 287.28 298.36 286.74 297.55 1,920,617 +11.91(+4.17%)
Aug 24, 2023 292.88 293.49 285.47 285.64 1,558,898 -4.75(-1.64%)
Aug 23, 2023 287.56 292.70 287.56 290.39 1,321,453 +3.23(+1.12%)
Aug 22, 2023 287.73 289.08 285.73 287.16 1,161,108 +0.49(+0.17%)
Aug 21, 2023 286.12 286.88 282.50 286.67 1,776,713 +0.72(+0.25%)
Aug 18, 2023 287.46 291.06 284.88 285.95 2,983,658 -4.13(-1.42%)
Aug 17, 2023 298.06 299.57 289.11 290.08 2,061,552 -9.24(-3.09%)
Aug 16, 2023 305.60 306.27 299.10 299.32 1,441,541 -7.30(-2.38%)
Aug 15, 2023 306.09 312.30 305.93 306.62 1,342,243 +1.54(+0.50%)
Aug 14, 2023 304.86 305.89 303.23 305.08 951,201 +0.59(+0.19%)
Aug 11, 2023 302.93 306.09 302.52 304.49 933,713 -0.18(-0.06%)
Aug 10, 2023 305.75 308.60 303.82 304.67 1,054,779 +0.57(+0.19%)
Aug 09, 2023 302.87 307.40 302.47 304.10 1,218,830 +1.23(+0.41%)
Aug 08, 2023 306.24 306.27 297.17 302.87 2,272,099 -6.37(-2.06%)
Aug 07, 2023 310.00 312.86 307.66 309.24 1,658,775 -0.07(-0.02%)
Aug 04, 2023 311.90 313.27 308.25 309.31 1,656,890 -1.93(-0.62%)
Aug 03, 2023 310.38 313.29 306.09 311.24 1,636,114 -2.63(-0.84%)
Aug 02, 2023 320.59 322.62 313.34 313.87 1,907,151 -10.08(-3.11%)
Aug 01, 2023 322.00 324.52 321.70 323.95 1,346,813 -0.45(-0.14%)
Jul 31, 2023 325.89 326.27 321.91 324.40 1,439,241 -2.13(-0.65%)
Jul 28, 2023 327.40 328.70 324.93 326.53 1,467,931 +2.97(+0.92%)
Jul 27, 2023 331.71 333.68 322.66 323.56 1,641,430 -5.81(-1.76%)
Jul 26, 2023 328.27 331.02 326.56 329.37 1,258,715 -1.34(-0.41%)
Jul 25, 2023 322.76 331.56 322.46 330.71 2,021,394 +7.15(+2.21%)
Jul 24, 2023 336.76 337.85 322.64 323.56 2,998,438 -13.10(-3.89%)
Jul 21, 2023 335.91 345.40 329.53 336.66 9,254,429 -11.00(-3.16%)
Jul 20, 2023 350.05 353.46 346.85 347.66 3,428,115 -2.04(-0.58%)
Jul 19, 2023 357.64 358.07 348.00 349.70 2,579,052 -5.23(-1.47%)
Jul 18, 2023 351.61 355.50 346.54 354.93 2,236,639 +1.09(+0.31%)
Jul 17, 2023 354.00 355.54 348.60 353.84 1,812,392 -0.16(-0.05%)
Jul 14, 2023 347.50 355.38 346.40 354.00 2,072,817 +7.03(+2.03%)
Jul 13, 2023 348.32 349.58 345.95 346.97 2,314,710 -0.62(-0.18%)
Jul 12, 2023 342.88 348.63 341.45 347.59 1,723,480 +8.48(+2.50%)
Jul 11, 2023 340.92 342.76 336.64 339.11 1,850,493 -1.16(-0.34%)
Jul 10, 2023 333.33 341.15 333.33 340.27 2,035,664 +8.98(+2.71%)
Jul 07, 2023 329.99 332.97 327.62 331.29 2,015,438 +1.15(+0.35%)
Jul 06, 2023 328.78 331.65 328.02 330.14 1,166,448 -3.75(-1.12%)
Jul 05, 2023 334.16 336.27 331.44 333.89 1,048,371 -2.14(-0.64%)
Jul 03, 2023 339.92 339.92 334.25 336.03 826,034 -5.91(-1.73%)
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 +25.24(+8.33%)
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%)
Apr 03, 2023 254.30 254.44 250.01 253.53 1,554,753 -1.94(-0.76%)
Mar 31, 2023 253.22 256.74 252.07 255.47 1,575,223 +4.17(+1.66%)
Mar 30, 2023 254.05 254.20 248.29 251.30 1,908,911 +0.55(+0.22%)
Mar 29, 2023 250.00 251.54 246.64 250.75 1,538,297 +1.26(+0.51%)
Mar 28, 2023 253.00 253.37 248.50 249.49 1,179,526 -3.08(-1.22%)
Mar 27, 2023 257.51 259.02 251.89 252.57 1,682,484 -3.85(-1.50%)
Mar 24, 2023 248.00 257.46 248.00 256.42 3,269,871 +11.95(+4.89%)
Mar 23, 2023 244.12 247.31 242.29 244.47 1,734,997 +3.66(+1.52%)
Mar 22, 2023 245.44 248.28 240.54 240.81 1,151,802 -5.87(-2.38%)
Mar 21, 2023 242.45 247.37 242.12 246.68 1,560,289 +6.18(+2.57%)
Mar 20, 2023 238.12 242.03 237.58 240.50 995,525 +2.70(+1.14%)
Mar 17, 2023 240.39 242.00 236.26 237.80 2,304,604 -2.70(-1.12%)
Mar 16, 2023 232.59 242.37 231.50 240.50 2,072,116 +6.32(+2.70%)
Mar 15, 2023 232.01 235.81 229.72 234.18 1,594,050 -1.10(-0.47%)
Mar 14, 2023 232.54 235.62 231.17 235.28 2,109,598 +7.50(+3.29%)
Mar 13, 2023 224.00 232.45 222.65 227.78 1,583,360 +3.03(+1.35%)
Mar 10, 2023 228.77 229.76 223.41 224.75 1,778,633 -3.82(-1.67%)
Mar 09, 2023 232.73 235.26 228.18 228.57 1,181,555 -2.52(-1.09%)
Mar 08, 2023 230.00 231.71 227.96 231.09 661,842 +0.38(+0.16%)
Mar 07, 2023 235.42 236.14 229.42 230.71 1,680,440 -4.14(-1.76%)
Mar 06, 2023 233.59 236.78 233.04 234.85 1,204,939 -0.02(-0.01%)
Mar 03, 2023 230.48 235.20 229.29 234.87 1,458,456 +5.97(+2.61%)
Mar 02, 2023 226.07 229.41 224.48 228.90 1,164,520 +1.57(+0.69%)
Mar 01, 2023 228.47 229.29 226.28 227.33 1,290,035 -2.06(-0.90%)
Feb 28, 2023 230.74 231.74 228.74 229.39 1,366,623 -2.35(-1.01%)
Feb 27, 2023 233.96 233.96 231.00 231.74 1,421,493 +0.69(+0.30%)
Feb 24, 2023 230.61 232.39 229.04 231.05 1,417,088 -3.85(-1.64%)
Feb 23, 2023 234.85 235.82 231.93 234.90 1,427,102 +1.35(+0.58%)
Feb 22, 2023 233.88 236.49 232.96 233.55 1,455,369 -0.03(-0.01%)
Feb 21, 2023 236.55 236.98 232.87 233.58 1,851,979 -5.33(-2.23%)
Feb 17, 2023 238.95 240.01 236.61 238.91 1,595,738 -1.25(-0.52%)
Feb 16, 2023 240.77 244.06 238.54 240.16 1,615,197 -4.61(-1.88%)
Feb 15, 2023 239.75 245.50 239.10 244.77 1,340,815 +3.68(+1.53%)
Feb 14, 2023 243.42 245.66 239.67 241.09 1,798,674 -4.04(-1.65%)
Feb 13, 2023 246.09 246.54 244.74 245.13 1,276,827 -0.14(-0.06%)
Feb 10, 2023 242.91 246.53 242.60 245.27 1,199,573 +1.09(+0.45%)
Feb 09, 2023 250.52 251.07 243.65 244.18 1,425,858 -4.67(-1.88%)
Feb 08, 2023 249.15 253.23 248.20 248.85 1,318,889 -4.21(-1.66%)
Feb 07, 2023 247.81 254.55 246.90 253.06 1,359,514 +4.08(+1.64%)
Feb 06, 2023 251.76 252.97 248.24 248.98 1,329,090 -5.70(-2.24%)
Feb 03, 2023 257.81 260.50 252.93 254.68 1,691,448 -6.22(-2.38%)
Feb 02, 2023 253.85 261.95 252.88 260.90 2,196,453 +9.71(+3.87%)
Feb 01, 2023 246.80 253.54 244.66 251.19 1,646,241 +5.50(+2.24%)
Jan 31, 2023 243.20 245.73 241.19 245.69 1,986,645 +3.46(+1.43%)
Jan 30, 2023 245.00 246.81 241.98 242.23 1,642,736 -5.03(-2.03%)
Jan 27, 2023 248.58 250.21 246.89 247.26 1,568,605 -3.29(-1.31%)
Jan 26, 2023 246.48 250.82 243.50 250.55 1,788,280 +6.75(+2.77%)
Jan 25, 2023 241.09 247.00 238.84 243.80 5,862,169 -14.18(-5.50%)
Jan 24, 2023 254.60 259.40 254.23 257.98 3,088,714 +2.00(+0.78%)
Jan 23, 2023 256.77 257.87 254.01 255.98 2,008,218 -0.79(-0.31%)
Jan 20, 2023 252.44 256.84 248.96 256.77 1,968,527 +4.27(+1.69%)
Jan 19, 2023 254.84 255.68 250.62 252.50 1,756,613 -3.85(-1.50%)
Jan 18, 2023 261.57 264.89 255.61 256.35 1,641,559 -5.38(-2.06%)
Jan 17, 2023 258.48 261.97 254.86 261.73 1,595,305 +2.83(+1.09%)
Jan 13, 2023 255.40 259.80 253.77 258.90 1,716,107 +1.96(+0.76%)
Jan 12, 2023 258.74 260.35 254.98 256.94 1,925,127 -3.02(-1.16%)
Jan 11, 2023 261.39 265.49 254.56 259.96 3,506,368 -11.40(-4.20%)
Jan 10, 2023 263.33 271.41 263.33 271.36 1,316,932 +6.43(+2.43%)
Jan 09, 2023 272.59 273.58 264.21 264.93 1,509,049 -5.37(-1.99%)
Jan 06, 2023 271.17 273.40 264.68 270.30 1,659,514 +1.68(+0.63%)
Jan 05, 2023 267.69 271.87 266.51 268.62 1,803,709 -1.38(-0.51%)
Jan 04, 2023 269.36 271.01 266.84 270.00 1,435,107 +4.37(+1.65%)
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.