Intuitive Surgical (NQ: ISRG )

503.84 -9.93 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 92.96 93.83 92.53 92.87 3,512,385 -0.08(-0.08%)
Apr 27, 2017 92.74 93.42 92.67 92.95 2,647,098 +0.28(+0.30%)
Apr 26, 2017 91.77 92.89 91.72 92.67 2,804,823 +0.75(+0.82%)
Apr 25, 2017 91.36 92.56 91.16 91.92 4,376,601 +0.56(+0.62%)
Apr 24, 2017 90.78 91.56 90.35 91.35 3,410,649 +0.97(+1.08%)
Apr 21, 2017 90.19 90.51 89.70 90.38 3,701,349 -0.11(-0.13%)
Apr 20, 2017 89.61 90.60 89.21 90.49 3,551,472 +0.75(+0.84%)
Apr 19, 2017 88.89 90.80 87.89 89.74 10,188,666 +5.37(+6.37%)
Apr 18, 2017 85.33 85.33 83.71 84.37 5,291,631 -0.99(-1.16%)
Apr 17, 2017 85.44 85.92 85.04 85.36 3,479,094 +0.39(+0.46%)
Apr 13, 2017 85.05 85.41 84.72 84.98 2,275,443 +0.06(+0.07%)
Apr 12, 2017 84.65 85.00 84.54 84.92 2,223,585 -0.06(-0.07%)
Apr 11, 2017 85.12 85.51 84.51 84.98 2,474,640 -0.25(-0.29%)
Apr 10, 2017 85.00 85.49 85.00 85.23 2,052,189 -0.01(-0.01%)
Apr 07, 2017 84.89 85.37 84.57 85.24 2,256,048 +0.48(+0.57%)
Apr 06, 2017 84.68 85.11 84.48 84.75 2,342,754 -0.00(-0.00%)
Apr 05, 2017 84.54 86.21 84.38 84.76 3,294,171 +0.05(+0.06%)
Apr 04, 2017 85.11 85.25 84.39 84.70 1,796,058 -0.26(-0.31%)
Apr 03, 2017 85.07 85.73 84.49 84.97 2,886,111 -0.20(-0.23%)
Mar 31, 2017 85.04 85.55 84.92 85.16 2,765,754 +0.02(+0.03%)
Mar 30, 2017 85.10 85.44 84.71 85.14 1,599,561 +0.06(+0.08%)
Mar 29, 2017 84.78 85.28 84.39 85.08 2,217,744 +0.13(+0.16%)
Mar 28, 2017 85.26 85.59 84.92 84.94 2,529,459 -0.32(-0.37%)
Mar 27, 2017 83.94 85.46 83.69 85.26 3,529,584 +1.04(+1.23%)
Mar 24, 2017 83.31 84.61 83.10 84.22 4,008,402 +1.31(+1.58%)
Mar 23, 2017 83.04 83.50 82.73 82.91 1,701,324 -0.24(-0.28%)
Mar 22, 2017 83.07 83.35 82.50 83.15 1,642,563 +0.26(+0.32%)
Mar 21, 2017 83.72 84.22 82.82 82.88 3,563,406 -0.45(-0.54%)
Mar 20, 2017 83.06 83.95 83.00 83.34 3,373,587 +0.02(+0.03%)
Mar 17, 2017 83.13 83.58 82.85 83.31 6,020,721 +0.70(+0.85%)
Mar 16, 2017 83.23 83.39 82.17 82.61 2,441,169 -0.35(-0.42%)
Mar 15, 2017 81.87 83.49 81.78 82.96 5,114,610 +0.73(+0.89%)
Mar 14, 2017 80.98 82.26 80.94 82.23 4,090,806 +0.69(+0.84%)
Mar 13, 2017 81.46 81.81 80.82 81.54 2,358,783 -0.03(-0.04%)
Mar 10, 2017 82.22 82.22 81.40 81.57 2,207,736 -0.21(-0.25%)
Mar 09, 2017 80.79 81.89 80.79 81.78 2,850,399 +0.88(+1.09%)
Mar 08, 2017 81.22 81.61 80.75 80.90 2,888,136 -0.23(-0.28%)
Mar 07, 2017 81.41 81.82 81.02 81.13 3,465,936 -0.62(-0.75%)
Mar 06, 2017 82.30 82.55 81.61 81.74 3,598,659 -1.01(-1.22%)
Mar 03, 2017 82.27 82.92 82.10 82.75 1,928,160 +0.25(+0.30%)
Mar 02, 2017 82.33 82.87 82.19 82.51 2,412,612 +0.16(+0.20%)
Mar 01, 2017 81.87 82.73 81.45 82.34 2,843,937 +0.45(+0.55%)
Feb 28, 2017 81.33 82.11 81.07 81.89 3,558,492 +0.33(+0.40%)
Feb 27, 2017 81.93 82.11 81.40 81.56 2,671,155 -0.31(-0.38%)
Feb 24, 2017 81.49 82.09 81.26 81.87 2,535,012 +0.17(+0.21%)
Feb 23, 2017 81.26 81.85 81.17 81.71 2,416,869 +0.36(+0.45%)
Feb 22, 2017 81.09 81.57 80.95 81.34 2,506,662 -0.01(-0.01%)
Feb 21, 2017 80.56 81.46 80.40 81.35 4,338,522 +0.83(+1.04%)
Feb 17, 2017 80.52 80.52 80.52 0 +0.35(+0.44%)
Feb 16, 2017 79.38 80.19 79.18 80.16 2,605,950 +0.53(+0.66%)
Feb 15, 2017 79.07 79.92 78.95 79.64 2,728,314 +0.20(+0.25%)
Feb 14, 2017 79.16 79.78 78.92 79.44 2,774,754 +0.47(+0.59%)
Feb 13, 2017 78.33 79.03 77.89 78.97 2,327,931 +0.58(+0.73%)
Feb 10, 2017 78.44 78.74 78.16 78.39 2,419,569 +0.02(+0.02%)
Feb 09, 2017 78.00 78.84 77.81 78.38 2,433,555 +0.30(+0.39%)
Feb 08, 2017 77.95 78.29 77.70 78.07 3,106,053 -0.17(-0.22%)
Feb 07, 2017 78.23 78.48 77.94 78.25 3,415,059 -0.08(-0.10%)
Feb 06, 2017 77.78 78.45 77.41 78.33 2,917,341 +0.31(+0.40%)
Feb 03, 2017 77.78 78.11 77.53 78.01 2,918,457 +0.22(+0.28%)
Feb 02, 2017 77.02 77.89 76.78 77.80 3,142,647 +0.35(+0.45%)
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.