Intuitive Surgical (NQ: ISRG )

1,034.01 USD -11.51 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 1046 1047 1029 1034 513,438 -11.51(-1.10%)
Sep 15, 2021 1040 1047 1031 1046 536,041 +6.51(+0.63%)
Sep 14, 2021 1034 1047 1028 1039 550,385 +11.19(+1.09%)
Sep 13, 2021 1031 1033 1011 1028 635,621 +4.35(+0.43%)
Sep 10, 2021 1079 1082 1013 1023 1,144,356 -46.54(-4.35%)
Sep 09, 2021 1083 1086 1070 1070 388,006 -12.55(-1.16%)
Sep 08, 2021 1078 1087 1072 1083 349,395 +4.40(+0.41%)
Sep 07, 2021 1073 1079 1063 1078 329,659 +6.39(+0.60%)
Sep 03, 2021 1071 1076 1058 1072 337,728 +0.24(+0.02%)
Sep 02, 2021 1067 1077 1065 1072 403,859 +8.82(+0.83%)
Sep 01, 2021 1055 1064 1048 1063 348,865 +9.15(+0.87%)
Aug 31, 2021 1059 1062 1044 1054 458,985 -5.35(-0.51%)
Aug 30, 2021 1041 1060 1041 1059 298,205 +22.39(+2.16%)
Aug 27, 2021 1046 1050 1034 1037 458,206 -5.73(-0.55%)
Aug 26, 2021 1048 1050 1036 1042 468,446 -1.71(-0.16%)
Aug 25, 2021 1047 1050 1039 1044 441,589 -2.73(-0.26%)
Aug 24, 2021 1050 1059 1040 1047 473,920 +0.67(+0.06%)
Aug 23, 2021 1052 1060 1034 1046 503,602 +2.20(+0.21%)
Aug 20, 2021 1056 1062 1041 1044 614,010 -11.82(-1.12%)
Aug 19, 2021 1038 1059 1033 1056 486,672 +16.26(+1.56%)
Aug 18, 2021 1033 1049 1033 1039 417,551 +4.38(+0.42%)
Aug 17, 2021 1016 1040 1012 1035 504,157 +16.76(+1.65%)
Aug 16, 2021 1004 1019 999.49 1018 382,616 +15.20(+1.52%)
Aug 13, 2021 1002 1000 996.40 1003 488,429 +3.04(+0.30%)
Aug 12, 2021 998.76 1011 996.48 1000 525,742 +4.35(+0.44%)
Aug 11, 2021 999.51 1007 986.67 995.65 442,106 -0.02(-0.00%)
Aug 10, 2021 1034 1034 994.41 995.67 599,792 -36.33(-3.52%)
Aug 09, 2021 1033 1036 1026 1032 362,024 +1.98(+0.19%)
Aug 06, 2021 1020 1030 1007 1030 496,422 +10.92(+1.07%)
Aug 05, 2021 1012 1024 998.68 1019 557,040 +28.22(+2.85%)
Aug 04, 2021 1000 1002 989.73 990.88 428,457 -8.73(-0.87%)
Aug 03, 2021 995.03 1001 989.04 999.61 325,632 +7.06(+0.71%)
Aug 02, 2021 995.99 998.67 986.03 992.55 311,630 +1.09(+0.11%)
Jul 30, 2021 979.11 995.09 977.12 991.46 412,978 +9.97(+1.02%)
Jul 29, 2021 973.00 983.13 970.41 981.49 316,401 +8.99(+0.92%)
Jul 28, 2021 975.08 980.00 968.94 972.50 323,753 -2.58(-0.26%)
Jul 27, 2021 967.63 975.10 960.22 975.08 357,657 +8.98(+0.93%)
Jul 26, 2021 969.83 974.01 954.25 966.10 534,812 -10.36(-1.06%)
Jul 23, 2021 971.64 978.39 962.52 976.46 439,279 +2.57(+0.26%)
Jul 22, 2021 951.21 975.92 946.32 973.89 651,482 +28.95(+3.06%)
Jul 21, 2021 985.00 987.27 926.52 944.94 851,922 -10.11(-1.06%)
Jul 20, 2021 934.95 965.98 928.93 955.05 910,085 +22.86(+2.45%)
Jul 19, 2021 940.02 944.00 926.48 932.19 702,063 -17.92(-1.89%)
Jul 16, 2021 955.64 958.91 949.34 950.11 351,753 -3.55(-0.37%)
Jul 15, 2021 953.07 958.93 947.55 953.66 461,254 -1.42(-0.15%)
Jul 14, 2021 964.56 964.96 952.18 955.08 319,431 -1.17(-0.12%)
Jul 13, 2021 962.32 965.05 954.85 956.25 285,505 -2.80(-0.29%)
Jul 12, 2021 952.34 960.67 946.52 959.05 343,705 +8.27(+0.87%)
Jul 09, 2021 951.87 955.19 938.16 950.78 341,332 -1.09(-0.11%)
Jul 08, 2021 941.24 953.81 936.32 951.87 455,336 -2.82(-0.30%)
Jul 07, 2021 954.01 960.87 948.68 954.69 497,617 +6.65(+0.70%)
Jul 06, 2021 942.55 949.29 927.47 948.04 575,338 +9.88(+1.05%)
Jul 02, 2021 930.88 939.47 929.31 938.16 338,529 +10.70(+1.15%)
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.