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 30, 2020 172.50 172.67 169.48 170.29 1,687,683 -2.95(-1.70%)
Apr 29, 2020 170.90 175.39 168.68 173.24 2,139,363 +5.42(+3.23%)
Apr 28, 2020 171.96 173.00 166.67 167.82 2,001,105 -4.55(-2.64%)
Apr 27, 2020 174.15 174.40 171.00 172.37 1,280,139 +0.72(+0.42%)
Apr 24, 2020 173.01 173.50 169.55 171.64 1,553,700 +0.64(+0.38%)
Apr 23, 2020 171.71 174.67 170.53 171.00 2,279,850 +0.29(+0.17%)
Apr 22, 2020 167.92 171.48 166.44 170.71 2,332,248 +5.17(+3.12%)
Apr 21, 2020 168.73 170.42 162.67 165.54 2,728,593 -7.23(-4.19%)
Apr 20, 2020 174.50 176.50 172.55 172.78 2,157,129 -2.67(-1.52%)
Apr 17, 2020 173.37 176.03 165.37 175.44 4,096,800 +5.30(+3.11%)
Apr 16, 2020 171.63 171.98 165.18 170.15 2,802,402 -0.19(-0.11%)
Apr 15, 2020 165.20 171.09 163.69 170.33 2,517,585 +1.02(+0.60%)
Apr 14, 2020 167.09 171.48 166.31 169.31 3,236,121 +4.47(+2.71%)
Apr 13, 2020 165.41 166.68 162.72 164.84 2,311,491 -3.09(-1.84%)
Apr 09, 2020 170.56 171.73 163.58 167.93 4,173,900 -2.24(-1.31%)
Apr 08, 2020 165.00 171.56 162.01 170.17 3,145,971 +6.84(+4.19%)
Apr 07, 2020 173.33 174.78 161.96 163.33 4,463,418 -3.42(-2.05%)
Apr 06, 2020 163.16 167.80 159.01 166.75 3,802,044 +12.59(+8.17%)
Apr 03, 2020 154.77 156.88 150.00 154.16 3,269,400 -1.75(-1.12%)
Apr 02, 2020 150.00 157.99 150.00 155.91 2,671,695 +3.15(+2.06%)
Apr 01, 2020 153.42 158.33 150.09 152.75 4,517,454 -12.32(-7.46%)
Mar 31, 2020 166.28 169.80 164.10 165.07 3,419,616 -3.00(-1.79%)
Mar 30, 2020 163.33 168.96 161.43 168.07 2,829,720 +4.60(+2.82%)
Mar 27, 2020 159.58 168.80 158.89 163.47 4,865,400 -3.69(-2.21%)
Mar 26, 2020 154.21 168.20 154.21 167.16 4,961,742 +13.72(+8.94%)
Mar 25, 2020 144.43 161.33 143.33 153.44 5,216,514 +9.47(+6.58%)
Mar 24, 2020 132.97 144.55 132.36 143.97 5,642,565 +21.38(+17.44%)
Mar 23, 2020 127.33 130.26 120.17 122.58 4,780,830 -8.81(-6.71%)
Mar 20, 2020 138.95 144.80 130.43 131.40 4,265,100 -4.67(-3.43%)
Mar 19, 2020 133.75 144.63 124.00 136.07 4,804,893 +0.50(+0.37%)
Mar 18, 2020 133.17 136.12 122.69 135.57 6,621,834 -6.26(-4.41%)
Mar 17, 2020 137.66 143.01 123.33 141.83 5,773,185 +7.06(+5.24%)
Mar 16, 2020 138.77 149.17 134.08 134.76 5,370,930 -22.23(-14.16%)
Mar 13, 2020 159.34 160.77 144.19 156.99 5,606,100 +4.48(+2.94%)
Mar 12, 2020 162.09 166.07 152.02 152.51 5,081,424 -17.34(-10.21%)
Mar 11, 2020 173.33 174.19 167.59 169.85 3,014,670 -9.28(-5.18%)
Mar 10, 2020 176.89 179.65 168.52 179.13 2,935,977 +8.91(+5.24%)
Mar 09, 2020 171.71 175.97 167.00 170.22 3,455,424 -14.83(-8.01%)
Mar 06, 2020 183.33 186.49 179.36 185.05 3,102,300 -4.41(-2.33%)
Mar 05, 2020 190.60 192.26 186.84 189.46 2,871,765 -4.84(-2.49%)
Mar 04, 2020 189.33 194.57 187.66 194.30 2,202,036 +8.21(+4.41%)
Mar 03, 2020 185.57 191.67 181.26 186.09 3,077,889 -0.27(-0.14%)
Mar 02, 2020 178.65 186.53 177.41 186.36 2,841,093 +8.37(+4.70%)
Feb 28, 2020 175.97 178.95 172.85 177.99 5,829,600 -3.55(-1.96%)
Feb 27, 2020 183.46 186.83 181.39 181.54 3,199,578 -4.97(-2.66%)
Feb 26, 2020 188.33 191.27 186.27 186.51 2,238,630 +0.34(+0.18%)
Feb 25, 2020 194.65 195.08 185.29 186.17 2,651,988 -7.22(-3.73%)
Feb 24, 2020 196.82 198.81 192.84 193.39 2,545,260 -10.97(-5.37%)
Feb 21, 2020 204.12 204.98 202.23 204.36 2,202,300 -1.74(-0.84%)
Feb 20, 2020 203.66 206.33 202.57 206.10 1,909,695 +1.14(+0.55%)
Feb 19, 2020 198.71 206.19 198.71 204.96 2,213,337 +3.40(+1.69%)
Feb 18, 2020 200.44 201.67 199.90 201.56 1,628,322 +0.44(+0.22%)
Feb 14, 2020 200.33 201.45 198.14 201.12 1,911,300 +1.00(+0.50%)
Feb 13, 2020 199.67 200.30 197.50 200.12 2,261,769 +2.50(+1.27%)
Feb 12, 2020 197.19 198.32 196.13 197.61 1,393,986 +1.67(+0.85%)
Feb 11, 2020 196.22 196.87 195.25 195.94 1,292,904 +0.96(+0.49%)
Feb 10, 2020 192.96 195.03 192.23 194.98 1,208,859 +1.83(+0.95%)
Feb 07, 2020 193.78 194.34 192.78 193.14 1,806,300 -0.71(-0.36%)
Feb 06, 2020 192.67 194.54 191.77 193.85 1,329,906 +1.66(+0.87%)
Feb 05, 2020 193.79 193.83 190.93 192.19 1,548,189 +0.83(+0.43%)
Feb 04, 2020 192.06 195.00 190.89 191.36 1,842,651 +2.82(+1.49%)
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.