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, 2020 554.65 573.38 551.98 569.83 725,409 +16.06(+2.90%)
Jun 29, 2020 553.51 554.99 544.16 553.77 447,654 +3.92(+0.71%)
Jun 26, 2020 556.57 557.87 544.86 549.85 658,600 -5.26(-0.95%)
Jun 25, 2020 556.70 557.29 543.03 555.11 716,284 +0.15(+0.03%)
Jun 24, 2020 582.63 583.01 552.43 554.96 959,568 -33.56(-5.70%)
Jun 23, 2020 591.00 596.30 587.00 588.52 419,980 -0.44(-0.07%)
Jun 22, 2020 588.26 590.28 582.49 588.96 535,742 +1.43(+0.24%)
Jun 19, 2020 591.71 595.34 579.67 587.53 1,156,100 +1.99(+0.34%)
Jun 18, 2020 578.20 585.76 576.99 585.54 412,179 +7.05(+1.22%)
Jun 17, 2020 580.34 585.63 576.58 578.49 388,373 +3.42(+0.59%)
Jun 16, 2020 587.88 589.27 572.56 575.07 644,833 +3.79(+0.66%)
Jun 15, 2020 546.50 571.98 544.87 571.28 615,202 +12.87(+2.30%)
Jun 12, 2020 563.03 569.34 545.52 558.41 672,600 +10.58(+1.93%)
Jun 11, 2020 574.47 576.69 547.13 547.83 882,241 -37.55(-6.41%)
Jun 10, 2020 574.37 590.03 571.28 585.38 579,736 +0.86(+0.15%)
Jun 09, 2020 585.06 592.75 582.78 584.52 496,241 -8.18(-1.38%)
Jun 08, 2020 590.60 593.72 584.41 592.70 605,573 -0.06(-0.01%)
Jun 05, 2020 567.86 601.21 567.50 592.76 1,012,900 +28.51(+5.05%)
Jun 04, 2020 573.98 573.98 559.18 564.25 830,325 -10.21(-1.78%)
Jun 03, 2020 579.50 584.60 573.97 574.46 646,016 -5.35(-0.92%)
Jun 02, 2020 575.68 580.56 568.95 579.81 496,106 +5.22(+0.91%)
Jun 01, 2020 574.80 580.72 570.63 574.59 478,356 -5.44(-0.94%)
May 29, 2020 574.00 581.59 567.00 580.03 895,600 +7.64(+1.33%)
May 28, 2020 562.65 585.61 562.65 572.39 822,498 +7.66(+1.36%)
May 27, 2020 566.50 567.22 549.34 564.73 621,048 +3.64(+0.65%)
May 26, 2020 575.00 582.48 560.00 561.09 823,150 -1.71(-0.30%)
May 22, 2020 546.96 563.13 543.90 562.80 556,400 +47.78(+9.28%)
May 21, 2020 550.45 554.40 515.02 515.02 465,346 -37.29(-6.75%)
May 20, 2020 540.00 555.46 537.48 552.31 654,881 +21.31(+4.01%)
May 19, 2020 540.37 542.96 530.60 531.00 397,628 -7.41(-1.38%)
May 18, 2020 531.52 546.34 529.43 538.41 586,269 +18.00(+3.46%)
May 15, 2020 514.06 520.41 511.19 520.41 462,100 +3.14(+0.61%)
May 14, 2020 501.78 518.47 501.13 517.27 535,188 +8.34(+1.64%)
May 13, 2020 522.24 527.17 502.00 508.93 765,795 -13.93(-2.66%)
May 12, 2020 535.99 540.70 522.84 522.86 494,177 -16.24(-3.01%)
May 11, 2020 532.00 540.00 529.50 539.10 772,818 +1.33(+0.25%)
May 08, 2020 542.92 544.44 534.74 537.77 925,400 +1.83(+0.34%)
May 07, 2020 522.05 536.54 517.64 535.94 945,276 +24.09(+4.71%)
May 06, 2020 515.31 523.02 507.87 511.85 489,788 -1.01(-0.20%)
May 05, 2020 509.75 519.00 504.57 512.86 506,282 +10.87(+2.17%)
May 04, 2020 497.40 504.37 495.55 501.99 497,746 +3.13(+0.63%)
May 01, 2020 503.00 506.97 492.00 498.86 680,500 -12.02(-2.35%)
Apr 30, 2020 517.50 518.00 508.44 510.88 562,561 -8.84(-1.70%)
Apr 29, 2020 512.69 526.17 506.04 519.72 713,121 +16.27(+3.23%)
Apr 28, 2020 515.87 519.00 500.00 503.45 667,035 -13.65(-2.64%)
Apr 27, 2020 522.45 523.21 513.00 517.10 426,713 +2.17(+0.42%)
Apr 24, 2020 519.03 520.49 508.66 514.93 517,900 +1.93(+0.38%)
Apr 23, 2020 515.12 524.00 511.58 513.00 759,950 +0.87(+0.17%)
Apr 22, 2020 503.76 514.43 499.31 512.13 777,416 +15.50(+3.12%)
Apr 21, 2020 506.18 511.25 488.00 496.63 909,531 -21.70(-4.19%)
Apr 20, 2020 523.50 529.50 517.65 518.33 719,043 -8.00(-1.52%)
Apr 17, 2020 520.10 528.10 496.11 526.33 1,365,600 +15.89(+3.11%)
Apr 16, 2020 514.88 515.94 495.55 510.44 934,134 -0.56(-0.11%)
Apr 15, 2020 495.61 513.28 491.06 511.00 839,195 +3.06(+0.60%)
Apr 14, 2020 501.27 514.44 498.93 507.94 1,078,707 +13.41(+2.71%)
Apr 13, 2020 496.24 500.05 488.17 494.53 770,497 -9.26(-1.84%)
Apr 09, 2020 511.69 515.20 490.75 503.79 1,391,300 -6.71(-1.31%)
Apr 08, 2020 495.00 514.67 486.03 510.50 1,048,657 +20.51(+4.19%)
Apr 07, 2020 520.00 524.34 485.89 489.99 1,487,806 -10.25(-2.05%)
Apr 06, 2020 489.49 503.40 477.03 500.24 1,267,348 +37.77(+8.17%)
Apr 03, 2020 464.32 470.64 450.00 462.47 1,089,800 -5.25(-1.12%)
Apr 02, 2020 450.00 473.96 450.00 467.72 890,565 +9.46(+2.06%)
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.