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 (%)
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%)
Jul 01, 2021 917.53 928.00 916.49 927.46 364,503 +7.82(+0.85%)
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%)
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.