Intuitive Surgical (NQ: ISRG )

990.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 920.05 925.00 912.02 919.64 539,797 -1.08(-0.12%)
Jun 29, 2021 915.00 926.04 910.98 920.72 413,761 +8.31(+0.91%)
Jun 28, 2021 909.78 914.55 904.50 912.41 415,159 +4.06(+0.45%)
Jun 25, 2021 905.00 912.18 903.65 908.35 434,468 +3.78(+0.42%)
Jun 24, 2021 913.29 913.71 900.36 904.57 341,011 -0.85(-0.09%)
Jun 23, 2021 900.00 911.35 899.19 905.42 430,805 +3.46(+0.38%)
Jun 22, 2021 895.27 903.00 887.08 901.96 449,866 +7.96(+0.89%)
Jun 21, 2021 884.86 900.95 875.58 894.00 474,667 +15.14(+1.72%)
Jun 18, 2021 881.52 886.00 875.60 878.86 801,193 -6.15(-0.69%)
Jun 17, 2021 869.24 891.27 866.38 885.01 522,440 +13.59(+1.56%)
Jun 16, 2021 874.36 881.62 865.00 871.42 448,186 -0.94(-0.11%)
Jun 15, 2021 875.00 875.34 869.66 872.36 437,022 -0.43(-0.05%)
Jun 14, 2021 862.29 873.41 859.64 872.79 421,373 +8.52(+0.99%)
Jun 11, 2021 860.00 864.30 855.37 864.27 445,172 +5.13(+0.60%)
Jun 10, 2021 843.07 859.63 841.14 859.14 396,420 +18.90(+2.25%)
Jun 09, 2021 836.28 843.97 834.75 840.24 361,696 +6.57(+0.79%)
Jun 08, 2021 835.35 841.14 826.19 833.67 414,274 +2.55(+0.31%)
Jun 07, 2021 835.16 843.19 828.81 831.12 362,957 -0.33(-0.04%)
Jun 04, 2021 821.56 835.12 821.13 831.45 458,166 +14.80(+1.81%)
Jun 03, 2021 812.89 824.84 811.11 816.65 420,484 -4.89(-0.60%)
Jun 02, 2021 836.22 837.90 818.93 821.54 398,649 -14.50(-1.73%)
Jun 01, 2021 852.77 852.77 828.75 836.04 497,894 -6.14(-0.73%)
May 28, 2021 838.99 854.32 838.99 842.18 525,294 +7.82(+0.94%)
May 27, 2021 838.70 846.54 829.20 834.36 1,306,785 -5.02(-0.60%)
May 26, 2021 847.11 849.69 835.20 839.38 495,141 -6.63(-0.78%)
May 25, 2021 840.29 846.76 838.38 846.01 706,586 +11.09(+1.33%)
May 24, 2021 833.05 840.36 832.26 834.92 725,332 +9.93(+1.20%)
May 21, 2021 840.00 843.01 824.08 824.99 507,030 -7.67(-0.92%)
May 20, 2021 821.68 836.91 819.74 832.66 1,078,660 +15.70(+1.92%)
May 19, 2021 800.65 817.03 797.71 816.96 491,262 +2.34(+0.29%)
May 18, 2021 821.66 824.00 813.57 814.62 529,383 -2.39(-0.29%)
May 17, 2021 828.78 828.78 811.60 817.01 682,055 -16.37(-1.96%)
May 14, 2021 822.97 839.43 821.51 833.38 362,283 +12.79(+1.56%)
May 13, 2021 813.21 827.07 813.21 820.59 395,490 +8.80(+1.08%)
May 12, 2021 824.05 825.48 804.27 811.79 569,453 -24.96(-2.98%)
May 11, 2021 821.41 840.82 820.99 836.75 484,667 +1.96(+0.23%)
May 10, 2021 859.03 862.00 833.06 834.79 503,227 -22.30(-2.60%)
May 07, 2021 845.30 863.28 845.30 857.09 490,610 +14.63(+1.74%)
May 06, 2021 834.26 842.69 825.66 842.46 421,262 +4.06(+0.48%)
May 05, 2021 854.13 860.98 836.53 838.40 489,456 -10.59(-1.25%)
May 04, 2021 861.72 862.08 834.10 848.99 656,965 -18.56(-2.14%)
May 03, 2021 873.47 874.99 860.14 867.55 377,892 +2.55(+0.29%)
Apr 30, 2021 856.97 865.91 855.27 865.00 477,600 +1.78(+0.21%)
Apr 29, 2021 873.70 873.70 857.82 863.22 384,834 -5.57(-0.64%)
Apr 28, 2021 862.57 875.83 860.98 868.79 570,698 +7.41(+0.86%)
Apr 27, 2021 867.00 867.00 858.50 861.38 510,360 -4.56(-0.53%)
Apr 26, 2021 866.44 872.07 860.17 865.94 584,511 -9.59(-1.10%)
Apr 23, 2021 851.19 882.91 842.72 875.53 833,500 +15.87(+1.85%)
Apr 22, 2021 884.89 887.89 858.56 859.66 1,214,358 -31.72(-3.56%)
Apr 21, 2021 840.92 893.79 820.00 891.38 2,097,500 +80.27(+9.90%)
Apr 20, 2021 806.66 824.53 806.65 811.11 692,710 -0.08(-0.01%)
Apr 19, 2021 808.77 815.68 802.52 811.19 519,300 -1.38(-0.17%)
Apr 16, 2021 807.65 813.40 801.85 812.57 539,400 +7.85(+0.98%)
Apr 15, 2021 792.66 808.00 789.30 804.72 412,325 +18.89(+2.40%)
Apr 14, 2021 792.00 800.24 784.80 785.83 371,011 -8.64(-1.09%)
Apr 13, 2021 778.95 796.83 778.95 794.47 428,781 +15.21(+1.95%)
Apr 12, 2021 778.13 785.66 777.32 779.26 336,195 -5.22(-0.67%)
Apr 09, 2021 773.58 786.32 768.48 784.48 355,300 +14.13(+1.83%)
Apr 08, 2021 765.95 774.10 765.95 770.35 301,995 +9.33(+1.23%)
Apr 07, 2021 767.39 771.02 759.57 761.02 367,031 -5.83(-0.76%)
Apr 06, 2021 767.13 776.27 760.80 766.85 385,267 +0.92(+0.12%)
Apr 05, 2021 750.21 770.63 750.21 765.93 565,914 +18.33(+2.45%)
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.