Intuitive Surgical (NQ: ISRG )

343.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 340.19 347.09 336.76 343.59 1,938,266 +2.07(+0.61%)
Oct 22, 2021 339.75 342.82 337.64 341.52 1,318,992 +1.89(+0.56%)
Oct 21, 2021 342.22 343.26 337.44 339.63 1,337,404 -0.42(-0.12%)
Oct 20, 2021 338.00 341.90 327.39 340.05 2,457,747 +3.75(+1.12%)
Oct 19, 2021 338.11 345.16 332.17 336.30 3,639,308 +4.00(+1.20%)
Oct 18, 2021 330.33 332.38 323.04 332.30 1,520,528 +0.80(+0.24%)
Oct 15, 2021 332.20 333.40 330.00 331.50 1,387,247 +0.54(+0.16%)
Oct 14, 2021 328.39 332.78 328.32 330.96 1,432,359 +4.96(+1.52%)
Oct 13, 2021 325.67 328.72 325.14 326.00 1,867,068 +1.55(+0.48%)
Oct 12, 2021 328.00 329.10 321.88 324.45 1,277,055 +0.27(+0.08%)
Oct 11, 2021 326.50 329.21 323.84 324.18 979,098 -4.36(-1.33%)
Oct 08, 2021 339.69 342.10 328.01 328.54 1,368,137 -9.80(-2.90%)
Oct 07, 2021 341.36 346.84 337.85 338.34 1,906,574 +3.40(+1.02%)
Oct 06, 2021 329.54 335.38 327.50 334.94 1,850,867 +4.87(+1.48%)
Oct 05, 2021 325.93 335.08 323.60 330.07 1,477,201 -640.89(-66.01%)
Oct 04, 2021 1000 1001 963.16 970.96 702,693 -38.54(-3.82%)
Oct 01, 2021 994.00 1022 976.00 1010 750,396 +15.35(+1.54%)
Sep 30, 2021 997.47 1010 993.33 994.15 460,037 +1.80(+0.18%)
Sep 29, 2021 995.90 1004 989.01 992.35 457,169 -0.14(-0.01%)
Sep 28, 2021 1006 1007 978.53 992.49 684,889 -21.26(-2.10%)
Sep 27, 2021 1040 1040 1003 1014 636,273 -29.58(-2.84%)
Sep 24, 2021 1041 1046 1030 1043 494,987 -1.51(-0.14%)
Sep 23, 2021 1031 1052 1031 1045 638,705 +16.37(+1.59%)
Sep 22, 2021 1020 1037 1015 1028 525,648 +14.43(+1.42%)
Sep 21, 2021 1021 1030 1013 1014 637,913 +0.05(+0.00%)
Sep 20, 2021 1024 1032 1000 1014 662,494 -23.28(-2.24%)
Sep 17, 2021 1035 1040 1028 1037 635,359 +3.26(+0.32%)
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%)
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.