Skip to main content

Intuitive Surgical (NQ: ISRG )

398.00 -2.10 (-0.52%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 353.04 353.92 347.92 351.19 1,376,955 -1.78(-0.51%)
Aug 30, 2021 347.06 353.32 347.06 352.97 894,615 +7.46(+2.16%)
Aug 27, 2021 348.51 350.05 344.67 345.51 1,374,618 -1.91(-0.55%)
Aug 26, 2021 349.37 350.02 345.30 347.42 1,405,338 -0.57(-0.16%)
Aug 25, 2021 348.90 350.00 346.35 347.99 1,324,767 -0.91(-0.26%)
Aug 24, 2021 350.00 352.97 346.58 348.90 1,421,760 +0.22(+0.06%)
Aug 23, 2021 350.57 353.27 344.78 348.67 1,510,806 +0.73(+0.21%)
Aug 20, 2021 352.12 353.94 346.97 347.94 1,842,030 -3.94(-1.12%)
Aug 19, 2021 345.94 352.98 344.24 351.88 1,460,016 +5.42(+1.56%)
Aug 18, 2021 344.48 349.67 344.34 346.46 1,252,653 +1.46(+0.42%)
Aug 17, 2021 338.64 346.67 337.20 345.00 1,512,471 +5.59(+1.65%)
Aug 16, 2021 334.74 339.69 333.16 339.41 1,147,848 +5.07(+1.52%)
Aug 13, 2021 333.90 333.33 332.13 334.35 1,465,287 +1.01(+0.30%)
Aug 12, 2021 332.92 337.04 332.16 333.33 1,577,226 +1.45(+0.44%)
Aug 11, 2021 333.17 335.67 328.89 331.88 1,326,318 -0.01(-0.00%)
Aug 10, 2021 344.63 344.63 331.47 331.89 1,799,376 -12.11(-3.52%)
Aug 09, 2021 344.36 345.35 341.93 344.00 1,086,072 +0.66(+0.19%)
Aug 06, 2021 340.00 343.49 335.75 343.34 1,489,266 +3.64(+1.07%)
Aug 05, 2021 337.33 341.33 332.89 339.70 1,671,120 +9.41(+2.85%)
Aug 04, 2021 333.33 334.00 329.91 330.29 1,285,371 -2.91(-0.87%)
Aug 03, 2021 331.68 333.67 329.68 333.20 976,896 +2.35(+0.71%)
Aug 02, 2021 332.00 332.89 328.68 330.85 934,890 +0.36(+0.11%)
Jul 30, 2021 326.37 331.70 325.71 330.49 1,238,934 +3.32(+1.02%)
Jul 29, 2021 324.33 327.71 323.47 327.16 949,203 +3.00(+0.92%)
Jul 28, 2021 325.03 326.67 322.98 324.17 971,259 -0.86(-0.26%)
Jul 27, 2021 322.54 325.03 320.07 325.03 1,072,971 +2.99(+0.93%)
Jul 26, 2021 323.28 324.67 318.08 322.03 1,604,436 -3.45(-1.06%)
Jul 23, 2021 323.88 326.13 320.84 325.49 1,317,837 +0.86(+0.26%)
Jul 22, 2021 317.07 325.31 315.44 324.63 1,954,446 +9.65(+3.06%)
Jul 21, 2021 328.33 329.09 308.84 314.98 2,555,766 -3.37(-1.06%)
Jul 20, 2021 311.65 321.99 309.64 318.35 2,730,255 +7.62(+2.45%)
Jul 19, 2021 313.34 314.67 308.83 310.73 2,106,189 -5.97(-1.89%)
Jul 16, 2021 318.55 319.64 316.45 316.70 1,055,259 -1.18(-0.37%)
Jul 15, 2021 317.69 319.64 315.85 317.89 1,383,762 -0.47(-0.15%)
Jul 14, 2021 321.52 321.65 317.39 318.36 958,293 -0.39(-0.12%)
Jul 13, 2021 320.77 321.68 318.28 318.75 856,515 -0.93(-0.29%)
Jul 12, 2021 317.45 320.22 315.51 319.68 1,031,115 +2.76(+0.87%)
Jul 09, 2021 317.29 318.40 312.72 316.93 1,023,996 -0.72(-0.23%)
Jul 08, 2021 313.75 317.94 312.11 317.64 1,366,008 -0.59(-0.18%)
Jul 07, 2021 318.00 320.29 316.23 318.23 1,492,851 +2.22(+0.70%)
Jul 06, 2021 314.18 316.43 309.16 316.01 1,726,014 +3.29(+1.05%)
Jul 02, 2021 310.29 313.16 309.77 312.72 1,015,587 +3.57(+1.15%)
Jul 01, 2021 305.84 309.33 305.50 309.15 1,093,509 +2.61(+0.85%)
Jun 30, 2021 306.68 308.33 304.01 306.55 1,619,391 -0.36(-0.12%)
Jun 29, 2021 305.00 308.68 303.66 306.91 1,241,283 +2.77(+0.91%)
Jun 28, 2021 303.26 304.85 301.50 304.14 1,245,477 +1.35(+0.45%)
Jun 25, 2021 301.67 304.06 301.22 302.78 1,303,404 +1.26(+0.42%)
Jun 24, 2021 304.43 304.57 300.12 301.52 1,023,033 -0.28(-0.09%)
Jun 23, 2021 300.00 303.79 299.73 301.81 1,292,415 +1.15(+0.38%)
Jun 22, 2021 298.42 301.00 295.69 300.65 1,349,598 +2.65(+0.89%)
Jun 21, 2021 294.95 300.32 291.86 298.00 1,424,001 +5.05(+1.72%)
Jun 18, 2021 293.84 295.33 291.87 292.95 2,403,579 -2.05(-0.69%)
Jun 17, 2021 289.75 297.09 288.79 295.00 1,567,320 +4.53(+1.56%)
Jun 16, 2021 291.45 293.87 288.33 290.47 1,344,558 -0.31(-0.11%)
Jun 15, 2021 291.67 291.78 289.89 290.79 1,311,066 -0.14(-0.05%)
Jun 14, 2021 287.43 291.14 286.55 290.93 1,264,119 +2.84(+0.99%)
Jun 11, 2021 286.67 288.10 285.12 288.09 1,335,516 +1.71(+0.60%)
Jun 10, 2021 281.02 286.54 280.38 286.38 1,189,260 +6.30(+2.25%)
Jun 09, 2021 278.76 281.32 278.25 280.08 1,085,088 +2.19(+0.79%)
Jun 08, 2021 278.45 280.38 275.40 277.89 1,242,822 +0.85(+0.31%)
Jun 07, 2021 278.39 281.06 276.27 277.04 1,088,871 -0.11(-0.04%)
Jun 04, 2021 273.85 278.37 273.71 277.15 1,374,498 +4.93(+1.81%)
Jun 03, 2021 270.96 274.95 270.37 272.22 1,261,452 -1.63(-0.60%)
Jun 02, 2021 278.74 279.30 272.98 273.85 1,195,947 -4.83(-1.73%)
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.