Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

536.45 +12.17 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 489.16 493.44 485.28 492.63 1,097,794 +5.46(+1.12%)
Aug 29, 2024 482.21 491.66 481.25 487.17 939,651 +4.96(+1.03%)
Aug 28, 2024 482.93 485.36 479.24 482.21 959,778 -0.14(-0.03%)
Aug 27, 2024 478.44 483.57 477.00 482.35 939,963 +3.16(+0.66%)
Aug 26, 2024 486.88 487.27 476.88 479.19 1,170,316 -7.36(-1.51%)
Aug 23, 2024 492.62 493.97 478.18 486.55 1,155,249 -3.88(-0.79%)
Aug 22, 2024 490.00 491.83 486.92 490.43 1,137,805 +3.01(+0.62%)
Aug 21, 2024 484.20 488.47 482.00 487.42 886,418 +4.21(+0.87%)
Aug 20, 2024 483.00 488.48 482.33 483.21 885,010 +1.05(+0.22%)
Aug 19, 2024 475.44 482.78 475.44 482.16 977,875 +3.18(+0.66%)
Aug 16, 2024 478.01 482.50 477.10 478.98 809,103 -1.19(-0.25%)
Aug 15, 2024 476.87 480.54 474.16 480.17 1,599,479 +8.96(+1.90%)
Aug 14, 2024 468.78 473.75 466.34 471.21 1,109,591 +1.98(+0.42%)
Aug 13, 2024 468.23 470.49 463.01 469.23 891,654 +3.70(+0.79%)
Aug 12, 2024 464.76 466.81 458.26 465.53 1,013,830 +2.10(+0.45%)
Aug 09, 2024 462.59 465.70 460.12 463.43 1,022,573 -0.19(-0.04%)
Aug 08, 2024 453.60 464.13 451.06 463.61 1,289,259 +14.35(+3.19%)
Aug 07, 2024 452.00 461.71 448.59 449.26 1,713,111 +1.60(+0.36%)
Aug 06, 2024 439.01 456.24 438.66 447.66 1,685,992 +9.66(+2.21%)
Aug 05, 2024 437.55 444.57 429.60 438.00 2,459,248 -11.73(-2.61%)
Aug 02, 2024 455.73 455.73 439.89 449.73 2,061,976 -1.21(-0.27%)
Aug 01, 2024 443.30 452.72 443.30 450.94 2,018,290 +6.33(+1.42%)
Jul 31, 2024 438.50 447.31 432.40 444.61 1,763,187 +11.92(+2.75%)
Jul 30, 2024 443.66 448.57 431.56 432.69 1,546,970 -10.97(-2.47%)
Jul 29, 2024 446.60 448.27 439.41 443.66 1,120,445 +2.36(+0.53%)
Jul 26, 2024 438.60 446.16 432.87 441.30 1,196,599 +4.56(+1.04%)
Jul 25, 2024 453.22 457.37 436.20 436.74 1,819,084 -17.28(-3.81%)
Jul 24, 2024 455.25 460.59 452.25 454.02 2,296,865 -1.04(-0.23%)
Jul 23, 2024 459.10 462.61 454.36 455.06 1,752,908 -6.06(-1.31%)
Jul 22, 2024 462.33 468.78 459.18 461.12 2,574,066 +6.11(+1.34%)
Jul 19, 2024 449.43 456.81 439.00 455.01 4,201,318 +38.87(+9.34%)
Jul 18, 2024 425.00 427.33 413.82 416.14 3,854,582 -10.09(-2.37%)
Jul 17, 2024 430.01 436.32 426.01 426.23 2,388,560 -11.78(-2.69%)
Jul 16, 2024 440.84 442.09 433.22 438.01 1,435,566 +0.76(+0.17%)
Jul 15, 2024 444.00 444.39 433.91 437.25 1,573,064 -6.91(-1.56%)
Jul 12, 2024 442.84 447.14 439.61 444.16 1,151,602 +0.66(+0.15%)
Jul 11, 2024 444.74 449.00 442.70 443.50 1,818,516 -1.24(-0.28%)
Jul 10, 2024 441.69 445.48 438.85 444.74 1,082,898 +2.44(+0.55%)
Jul 09, 2024 447.62 447.62 441.27 442.30 889,408 -2.23(-0.50%)
Jul 08, 2024 442.04 445.96 441.56 444.53 1,280,692 +0.77(+0.17%)
Jul 05, 2024 437.94 445.05 433.44 443.76 1,114,524 +8.95(+2.06%)
Jul 03, 2024 439.00 439.00 432.90 434.81 826,376 -4.00(-0.91%)
Jul 02, 2024 436.31 439.64 432.20 438.81 1,091,564 +2.57(+0.59%)
Jul 01, 2024 445.85 448.10 433.79 436.24 1,658,800 -8.61(-1.94%)
Jun 28, 2024 444.74 447.11 441.49 444.85 3,106,193 -0.26(-0.06%)
Jun 27, 2024 442.10 445.79 439.61 445.11 1,226,098 +2.55(+0.58%)
Jun 26, 2024 441.25 443.83 437.71 442.56 1,360,337 +0.25(+0.06%)
Jun 25, 2024 431.12 443.81 430.49 442.31 2,636,963 +13.27(+3.09%)
Jun 24, 2024 432.78 435.70 426.97 429.04 1,610,047 -3.52(-0.81%)
Jun 21, 2024 436.08 436.08 430.00 432.56 2,777,856 +0.01(+0.00%)
Jun 20, 2024 435.99 437.20 428.67 432.55 1,291,094 -2.45(-0.56%)
Jun 18, 2024 429.05 436.94 428.75 435.00 1,384,586 +5.00(+1.16%)
Jun 17, 2024 425.36 431.60 423.58 430.00 1,125,059 +4.22(+0.99%)
Jun 14, 2024 418.80 426.31 413.98 425.78 940,998 +2.88(+0.68%)
Jun 13, 2024 424.74 428.00 422.51 422.90 1,142,889 -5.20(-1.21%)
Jun 12, 2024 421.06 428.86 420.86 428.10 1,251,643 +9.32(+2.23%)
Jun 11, 2024 417.04 420.22 415.20 418.78 907,839 +0.40(+0.10%)
Jun 10, 2024 416.60 419.87 413.52 418.38 815,824 +0.77(+0.18%)
Jun 07, 2024 418.13 420.57 415.80 417.61 1,199,563 -0.54(-0.13%)
Jun 06, 2024 413.92 419.17 405.08 418.15 1,733,321 +0.91(+0.22%)
Jun 05, 2024 407.72 418.14 407.33 417.24 2,226,559 +10.63(+2.61%)
Jun 04, 2024 402.55 408.01 397.47 406.61 936,055 +2.75(+0.68%)
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.