Skip to main content
You have permission to edit this article.
Edit

Intuitive Surgical (NQ: ISRG )

235.50 -0.52 (-0.22%)
Streaming Delayed Price Updated: 10:06 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 238.38 242.56 235.23 236.02 1,625,046 -1.83(-0.77%)
Aug 10, 2022 239.76 240.79 236.63 237.85 1,942,913 +4.97(+2.13%)
Aug 09, 2022 238.16 238.68 232.44 232.88 1,532,456 -6.25(-2.61%)
Aug 08, 2022 241.00 245.36 238.64 239.13 2,216,193 -1.19(-0.50%)
Aug 05, 2022 237.68 241.68 236.55 240.32 1,861,078 -2.14(-0.88%)
Aug 04, 2022 242.07 242.92 239.61 242.46 1,180,499 +0.28(+0.12%)
Aug 03, 2022 239.04 243.31 236.44 242.18 1,802,927 +3.70(+1.55%)
Aug 02, 2022 234.43 244.99 233.53 238.48 3,273,872 +9.94(+4.35%)
Aug 01, 2022 227.31 231.50 226.57 228.54 1,333,327 -1.63(-0.71%)
Jul 29, 2022 228.65 230.95 227.01 230.17 1,941,447 -0.37(-0.16%)
Jul 28, 2022 224.99 231.26 221.21 230.54 2,217,712 +5.20(+2.31%)
Jul 27, 2022 219.45 226.57 219.45 225.34 2,536,198 +8.55(+3.94%)
Jul 26, 2022 218.11 219.92 214.08 216.79 2,376,775 -2.38(-1.09%)
Jul 25, 2022 213.21 221.80 212.27 219.17 3,170,830 +7.32(+3.46%)
Jul 22, 2022 207.44 217.49 203.31 211.85 6,588,342 -12.90(-5.74%)
Jul 21, 2022 220.91 225.44 219.58 224.75 2,862,601 +5.53(+2.52%)
Jul 20, 2022 215.00 221.09 214.17 219.22 1,934,416 +4.78(+2.23%)
Jul 19, 2022 210.45 214.62 208.81 214.44 1,951,973 +8.18(+3.97%)
Jul 18, 2022 211.43 213.66 205.32 206.26 1,523,217 -4.66(-2.21%)
Jul 15, 2022 207.88 211.17 207.37 210.92 2,231,082 +6.61(+3.24%)
Jul 14, 2022 200.41 204.51 197.30 204.31 1,553,646 +2.25(+1.11%)
Jul 13, 2022 198.30 204.29 196.10 202.06 1,482,975 -0.07(-0.03%)
Jul 12, 2022 206.59 209.13 201.07 202.13 1,519,552 -3.59(-1.75%)
Jul 11, 2022 207.48 208.14 202.49 205.72 1,197,562 -3.09(-1.48%)
Jul 08, 2022 206.05 211.22 205.73 208.81 1,149,400 +0.10(+0.05%)
Jul 07, 2022 204.79 209.37 204.25 208.71 1,396,714 +3.36(+1.64%)
Jul 06, 2022 207.78 209.48 204.33 205.35 1,654,643 -1.40(-0.68%)
Jul 05, 2022 203.06 207.32 200.12 206.75 1,432,724 +0.65(+0.32%)
Jul 01, 2022 201.07 206.33 200.00 206.10 1,462,729 +5.39(+2.69%)
Jun 30, 2022 201.46 203.38 197.61 200.71 2,224,377 -1.88(-0.93%)
Jun 29, 2022 201.85 203.85 197.85 202.59 1,655,391 +0.60(+0.30%)
Jun 28, 2022 209.02 211.47 201.17 201.99 1,662,284 -5.95(-2.86%)
Jun 27, 2022 208.80 209.88 205.88 207.94 1,900,787 -1.73(-0.83%)
Jun 24, 2022 207.61 209.84 203.82 209.67 2,270,495 +5.17(+2.53%)
Jun 23, 2022 202.90 206.93 201.81 204.50 1,611,613 +3.88(+1.93%)
Jun 22, 2022 192.91 203.70 191.90 200.62 2,582,020 +6.30(+3.24%)
Jun 21, 2022 195.63 197.65 193.93 194.32 1,859,511 +2.24(+1.17%)
Jun 17, 2022 191.80 195.50 189.90 192.08 3,802,397 +1.37(+0.72%)
Jun 16, 2022 191.87 193.05 186.83 190.71 2,449,397 -5.42(-2.76%)
Jun 15, 2022 194.00 200.15 192.36 196.13 2,408,687 +5.03(+2.63%)
Jun 14, 2022 194.63 195.33 188.81 191.10 3,183,588 -3.87(-1.98%)
Jun 13, 2022 199.00 200.24 193.76 194.97 3,539,693 -10.30(-5.02%)
Jun 10, 2022 206.80 208.00 203.66 205.27 1,602,888 -4.68(-2.23%)
Jun 09, 2022 216.35 216.97 209.91 209.95 1,595,415 -8.65(-3.96%)
Jun 08, 2022 221.04 222.82 218.15 218.60 1,104,584 -3.35(-1.51%)
Jun 07, 2022 215.29 222.57 214.58 221.95 1,351,952 +5.52(+2.55%)
Jun 06, 2022 221.45 222.84 215.48 216.43 1,374,294 -1.36(-0.62%)
Jun 03, 2022 224.04 224.50 216.97 217.79 1,524,404 -9.42(-4.15%)
Jun 02, 2022 216.40 227.34 214.07 227.21 2,099,561 +10.82(+5.00%)
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.