Intuitive Surgical (NQ: ISRG )

435.00 +5.00 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 429.05 436.94 428.75 435.00 1,384,491 +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%)
Jun 03, 2024 402.89 405.33 398.60 403.86 913,143 +1.74(+0.43%)
May 31, 2024 404.94 408.90 396.48 402.12 1,983,054 -1.27(-0.31%)
May 30, 2024 405.00 412.29 400.49 403.39 1,650,987 +4.99(+1.25%)
May 29, 2024 396.59 403.00 396.15 398.40 957,945 -2.63(-0.66%)
May 28, 2024 403.85 405.99 398.29 401.03 964,179 -3.82(-0.94%)
May 24, 2024 397.61 407.33 397.01 404.85 1,082,163 +6.46(+1.62%)
May 23, 2024 402.47 405.38 396.38 398.39 1,189,537 -2.51(-0.63%)
May 22, 2024 402.56 408.43 399.17 400.90 1,355,362 -1.21(-0.30%)
May 21, 2024 400.00 403.00 397.10 402.11 1,283,373 +2.08(+0.52%)
May 20, 2024 398.58 400.41 395.60 400.03 951,226 +1.21(+0.30%)
May 17, 2024 396.19 398.96 393.98 398.82 720,295 +2.39(+0.60%)
May 16, 2024 398.28 401.36 396.02 396.43 1,083,912 -2.96(-0.74%)
May 15, 2024 387.22 399.66 386.00 399.39 1,200,583 +15.20(+3.96%)
May 14, 2024 382.40 384.81 379.67 384.19 913,501 +3.31(+0.87%)
May 13, 2024 389.16 389.16 380.65 380.88 1,070,892 -5.82(-1.51%)
May 10, 2024 385.55 389.76 383.88 386.70 853,117 +1.25(+0.32%)
May 09, 2024 381.79 387.33 380.69 385.45 882,178 +5.08(+1.34%)
May 08, 2024 384.93 386.01 380.12 380.37 1,107,973 -8.28(-2.13%)
May 07, 2024 385.01 389.78 383.05 388.65 932,785 +5.60(+1.46%)
May 06, 2024 382.63 384.35 380.60 383.05 878,184 +1.69(+0.44%)
May 03, 2024 380.00 384.47 378.87 381.36 1,028,861 +3.71(+0.98%)
May 02, 2024 373.64 377.88 367.38 377.65 1,208,586 +5.95(+1.60%)
May 01, 2024 369.57 379.50 368.60 371.70 952,186 +1.08(+0.29%)
Apr 30, 2024 373.18 373.68 368.75 370.62 1,213,132 -3.52(-0.94%)
Apr 29, 2024 375.39 377.99 372.06 374.14 983,072 -1.19(-0.32%)
Apr 26, 2024 368.10 377.83 368.10 375.33 927,847 +2.21(+0.59%)
Apr 25, 2024 374.12 375.46 367.66 373.12 1,262,615 -1.89(-0.50%)
Apr 24, 2024 374.00 383.62 372.83 375.01 1,324,604 -2.07(-0.55%)
Apr 23, 2024 370.88 379.77 368.68 377.08 1,858,702 +8.15(+2.21%)
Apr 22, 2024 369.54 371.83 364.31 368.93 1,603,122 +2.59(+0.71%)
Apr 19, 2024 385.27 388.65 364.17 366.34 3,975,897 -6.29(-1.69%)
Apr 18, 2024 372.57 375.33 369.15 372.63 2,316,684 -1.54(-0.41%)
Apr 17, 2024 378.93 379.71 371.14 374.17 1,625,524 -4.38(-1.16%)
Apr 16, 2024 376.63 383.85 371.54 378.55 1,602,978 +1.19(+0.32%)
Apr 15, 2024 392.25 392.29 376.33 377.36 1,650,046 -7.44(-1.93%)
Apr 12, 2024 387.00 388.26 380.71 384.80 1,476,001 -7.46(-1.90%)
Apr 11, 2024 387.58 392.80 387.58 392.26 1,186,668 +3.80(+0.98%)
Apr 10, 2024 387.16 391.46 385.51 388.46 1,198,855 -2.50(-0.64%)
Apr 09, 2024 389.95 391.18 383.81 390.96 1,120,632 +4.03(+1.04%)
Apr 08, 2024 388.39 389.88 383.04 386.93 947,371 -1.46(-0.38%)
Apr 05, 2024 381.12 393.65 379.24 388.39 1,404,466 +9.47(+2.50%)
Apr 04, 2024 387.76 389.02 378.62 378.92 1,603,020 -4.50(-1.17%)
Apr 03, 2024 383.77 388.29 382.22 383.42 1,634,311 +1.06(+0.28%)
Apr 02, 2024 391.99 391.99 380.51 382.36 2,334,070 -12.51(-3.17%)
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.