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

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 378.50 383.74 375.60 378.22 1,801,774 +0.93(+0.25%)
Jan 30, 2024 377.37 381.79 376.42 377.29 1,374,568 -1.87(-0.49%)
Jan 29, 2024 374.41 379.34 373.06 379.16 1,602,614 +4.40(+1.17%)
Jan 26, 2024 371.60 375.06 368.01 374.76 2,148,960 -0.21(-0.06%)
Jan 25, 2024 372.61 377.32 370.60 374.97 1,872,482 +4.90(+1.32%)
Jan 24, 2024 383.93 384.00 362.14 370.07 4,948,581 -1.15(-0.31%)
Jan 23, 2024 377.25 377.80 367.50 371.22 2,394,959 -4.59(-1.22%)
Jan 22, 2024 377.91 379.39 375.07 375.81 1,811,918 +0.99(+0.26%)
Jan 19, 2024 374.00 376.90 370.65 374.82 2,392,529 +2.89(+0.78%)
Jan 18, 2024 369.88 374.18 366.79 371.93 2,532,656 +13.05(+3.64%)
Jan 17, 2024 358.40 361.23 355.17 358.88 1,246,057 -3.45(-0.95%)
Jan 16, 2024 363.39 363.56 359.39 362.33 1,494,849 -1.38(-0.38%)
Jan 12, 2024 365.00 366.86 360.96 363.71 1,456,462 +1.40(+0.39%)
Jan 11, 2024 364.45 366.80 357.63 362.31 2,230,307 -2.14(-0.59%)
Jan 10, 2024 348.00 364.87 345.53 364.45 4,862,985 +33.89(+10.25%)
Jan 09, 2024 326.03 332.80 325.76 330.56 1,416,548 +1.70(+0.52%)
Jan 08, 2024 324.50 329.53 324.12 328.86 1,463,305 +6.36(+1.97%)
Jan 05, 2024 322.55 327.52 321.31 322.50 1,042,127 -0.77(-0.24%)
Jan 04, 2024 320.43 326.41 320.26 323.27 1,471,743 +1.14(+0.35%)
Jan 03, 2024 328.10 328.10 320.68 322.13 1,596,534 -8.85(-2.67%)
Jan 02, 2024 333.00 336.20 328.38 330.98 1,379,221 -6.38(-1.89%)
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%)
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.