Intuitive Surgical (NQ: ISRG )

976.46 USD +2.57 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 162.81 162.81 160.03 161.50 964,770 +0.24(+0.15%)
Jun 29, 2015 163.97 165.07 161.09 161.26 580,110 -4.46(-2.69%)
Jun 26, 2015 165.81 167.74 165.12 165.72 1,117,194 +0.76(+0.46%)
Jun 25, 2015 164.38 168.33 164.38 164.95 775,710 +0.80(+0.49%)
Jun 24, 2015 165.89 166.65 164.11 164.15 367,689 -1.39(-0.84%)
Jun 23, 2015 166.19 167.78 165.33 165.54 529,983 -0.94(-0.57%)
Jun 22, 2015 165.92 167.28 164.88 166.48 568,656 +1.57(+0.95%)
Jun 19, 2015 165.24 166.24 164.32 164.92 1,168,974 -0.42(-0.25%)
Jun 18, 2015 163.77 165.79 163.22 165.33 692,160 +2.39(+1.47%)
Jun 17, 2015 163.99 165.88 162.33 162.94 956,880 -0.67(-0.41%)
Jun 16, 2015 164.16 165.23 163.42 163.61 479,091 -0.28(-0.17%)
Jun 15, 2015 164.43 165.19 162.37 163.89 570,234 -1.33(-0.80%)
Jun 12, 2015 165.18 165.96 163.81 165.22 812,193 -0.86(-0.52%)
Jun 11, 2015 167.46 169.59 165.80 166.08 869,511 -1.99(-1.18%)
Jun 10, 2015 165.92 169.31 164.83 168.07 1,112,403 +2.33(+1.41%)
Jun 09, 2015 163.15 166.24 162.48 165.74 836,037 +2.22(+1.36%)
Jun 08, 2015 165.31 166.21 163.32 163.52 473,646 -1.51(-0.91%)
Jun 05, 2015 165.78 165.78 164.00 165.03 352,308 -0.39(-0.23%)
Jun 04, 2015 166.24 166.53 164.57 165.41 450,012 -1.63(-0.98%)
Jun 03, 2015 166.31 167.46 165.29 167.05 420,951 +0.67(+0.40%)
Jun 02, 2015 166.85 166.98 165.33 166.38 712,383 -1.02(-0.61%)
Jun 01, 2015 163.79 169.86 163.11 167.39 1,705,131 +4.81(+2.96%)
May 29, 2015 162.02 164.33 161.11 162.58 1,306,176 +0.65(+0.40%)
May 28, 2015 163.84 164.33 161.47 161.93 873,456 -2.62(-1.59%)
May 27, 2015 162.39 164.68 161.83 164.55 914,160 +2.16(+1.33%)
May 26, 2015 164.67 164.74 162.15 162.39 681,936 -2.70(-1.64%)
May 22, 2015 164.93 165.09 165.09 165.09 613,800 +0.11(+0.06%)
May 21, 2015 163.66 165.80 163.58 164.98 612,222 +0.86(+0.52%)
May 20, 2015 168.00 168.02 163.72 164.12 1,067,454 -3.50(-2.09%)
May 19, 2015 167.77 168.00 166.54 167.62 460,008 +0.07(+0.04%)
May 18, 2015 167.55 168.13 166.70 167.55 694,503 -0.34(-0.20%)
May 15, 2015 168.29 168.29 166.47 167.89 599,259 +0.44(+0.26%)
May 14, 2015 166.91 168.65 165.27 167.45 906,027 +1.30(+0.78%)
May 13, 2015 164.70 166.81 164.38 166.15 860,658 +1.20(+0.73%)
May 12, 2015 164.33 166.39 163.49 164.95 1,015,710 -0.51(-0.31%)
May 11, 2015 164.61 166.10 163.01 165.46 878,733 +0.68(+0.41%)
May 08, 2015 164.49 165.12 162.98 164.77 746,775 +1.73(+1.06%)
May 07, 2015 163.04 165.12 161.84 163.04 890,616 +0.14(+0.09%)
May 06, 2015 164.78 165.58 160.96 162.90 1,250,766 -1.42(-0.86%)
May 05, 2015 165.18 166.12 164.08 164.32 804,516 -1.80(-1.08%)
May 04, 2015 166.67 167.19 164.33 166.12 813,246 +0.13(+0.08%)
May 01, 2015 164.84 166.47 164.28 165.99 843,399 +0.66(+0.40%)
Apr 30, 2015 166.30 166.37 163.83 165.33 973,482 -1.18(-0.71%)
Apr 29, 2015 168.31 168.44 165.00 166.51 746,847 -1.80(-1.07%)
Apr 28, 2015 167.00 169.45 164.64 168.31 1,034,367 +1.47(+0.88%)
Apr 27, 2015 168.64 170.60 166.58 166.84 927,849 -1.80(-1.07%)
Apr 24, 2015 168.44 171.47 168.07 168.64 1,001,682 -2.28(-1.34%)
Apr 23, 2015 171.77 173.09 170.83 170.92 1,213,956 -1.39(-0.80%)
Apr 22, 2015 176.99 178.85 172.06 172.31 2,128,413 -9.93(-5.45%)
Apr 21, 2015 184.93 186.35 181.25 182.24 1,435,584 -2.08(-1.13%)
Apr 20, 2015 181.30 184.73 180.25 184.33 1,358,457 +4.09(+2.27%)
Apr 17, 2015 178.60 180.84 178.10 180.23 1,139,787 -0.93(-0.51%)
Apr 16, 2015 178.77 182.05 176.09 181.16 1,143,609 +3.26(+1.83%)
Apr 15, 2015 178.92 179.78 177.11 177.90 611,259 -0.78(-0.44%)
Apr 14, 2015 180.02 181.67 176.37 178.68 1,148,556 -2.09(-1.15%)
Apr 13, 2015 176.95 182.79 176.33 180.77 1,651,467 +3.98(+2.25%)
Apr 10, 2015 171.03 177.81 169.68 176.79 1,419,783 +5.76(+3.37%)
Apr 09, 2015 170.75 172.47 169.74 171.03 489,315 +0.54(+0.32%)
Apr 08, 2015 169.93 171.78 169.83 170.49 524,067 -0.33(-0.20%)
Apr 07, 2015 172.21 172.51 170.70 170.82 563,316 -0.62(-0.36%)
Apr 06, 2015 168.06 171.97 167.67 171.44 815,241 +2.01(+1.19%)
Apr 02, 2015 169.44 169.43 169.43 169.43 503,400 +0.59(+0.35%)
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.