Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 242.85 247.98 242.42 246.31 1,695,243 +4.15(+1.71%)
Mar 30, 2021 239.70 243.00 238.17 242.16 1,442,496 +0.85(+0.35%)
Mar 29, 2021 243.15 244.71 239.11 241.32 1,351,020 -2.27(-0.93%)
Mar 26, 2021 235.69 243.95 234.92 243.58 1,707,600 +8.75(+3.73%)
Mar 25, 2021 236.88 238.14 231.21 234.83 1,380,102 -2.19(-0.92%)
Mar 24, 2021 237.33 240.11 235.16 237.02 1,452,249 +0.08(+0.04%)
Mar 23, 2021 238.84 240.33 235.88 236.94 1,005,006 -1.30(-0.55%)
Mar 22, 2021 235.91 240.39 234.38 238.24 1,309,698 +2.41(+1.02%)
Mar 19, 2021 233.83 238.24 231.80 235.83 2,377,500 +2.72(+1.17%)
Mar 18, 2021 238.57 239.86 231.69 233.11 1,940,283 -8.44(-3.49%)
Mar 17, 2021 241.44 242.99 237.60 241.55 1,056,435 -0.66(-0.27%)
Mar 16, 2021 246.80 247.17 240.50 242.21 1,277,295 -2.81(-1.15%)
Mar 15, 2021 242.44 245.85 241.68 245.02 1,202,757 +0.36(+0.15%)
Mar 12, 2021 240.37 245.47 240.00 244.66 1,467,000 +0.66(+0.27%)
Mar 11, 2021 243.45 246.33 241.45 244.00 1,492,890 +4.06(+1.69%)
Mar 10, 2021 239.89 242.54 237.61 239.94 2,198,085 +5.67(+2.42%)
Mar 09, 2021 232.51 236.75 230.00 234.27 2,090,406 +5.97(+2.61%)
Mar 08, 2021 235.12 236.86 227.47 228.30 1,917,465 -9.49(-3.99%)
Mar 05, 2021 237.42 239.48 229.08 237.79 2,277,300 +1.40(+0.59%)
Mar 04, 2021 241.67 242.41 233.01 236.39 2,426,028 -5.99(-2.47%)
Mar 03, 2021 248.69 248.69 240.49 242.38 1,521,279 -7.62(-3.05%)
Mar 02, 2021 253.33 253.33 248.93 250.00 1,172,940 -3.07(-1.21%)
Mar 01, 2021 249.50 253.59 248.55 253.07 1,677,618 +7.47(+3.04%)
Feb 26, 2021 248.67 249.24 242.10 245.60 2,007,300 -1.66(-0.67%)
Feb 25, 2021 251.62 252.96 243.97 247.26 1,335,600 -5.64(-2.23%)
Feb 24, 2021 247.91 253.22 246.09 252.90 1,319,901 +4.67(+1.88%)
Feb 23, 2021 246.69 249.54 244.03 248.24 2,105,994 +1.10(+0.45%)
Feb 22, 2021 249.95 250.93 245.67 247.13 1,911,006 -2.92(-1.17%)
Feb 19, 2021 257.75 257.75 249.89 250.05 2,238,900 -5.79(-2.26%)
Feb 18, 2021 258.19 258.81 252.60 255.84 1,928,094 -4.18(-1.61%)
Feb 17, 2021 260.67 262.80 258.14 260.02 1,118,091 -3.96(-1.50%)
Feb 16, 2021 270.00 270.93 262.96 263.98 2,019,735 -5.29(-1.96%)
Feb 12, 2021 266.42 269.47 264.60 269.27 1,291,200 +2.99(+1.12%)
Feb 11, 2021 264.67 266.80 262.74 266.28 1,283,664 +3.58(+1.36%)
Feb 10, 2021 262.33 264.84 259.64 262.70 1,681,443 +2.91(+1.12%)
Feb 09, 2021 257.66 262.97 256.93 259.78 1,516,419 +3.12(+1.22%)
Feb 08, 2021 256.09 258.35 253.95 256.66 1,287,390 +2.58(+1.02%)
Feb 05, 2021 254.87 255.44 253.50 254.08 1,307,100 +1.73(+0.69%)
Feb 04, 2021 250.00 254.88 248.42 252.35 2,277,024 +3.88(+1.56%)
Feb 03, 2021 251.66 252.59 248.20 248.47 1,531,902 -4.15(-1.64%)
Feb 02, 2021 251.22 256.16 251.22 252.61 1,654,263 +3.91(+1.57%)
Feb 01, 2021 250.67 253.62 246.67 248.70 1,883,883 -0.51(-0.20%)
Jan 29, 2021 251.89 253.72 247.17 249.21 1,890,300 -5.91(-2.32%)
Jan 28, 2021 255.68 259.41 254.98 255.12 1,720,926 +2.21(+0.87%)
Jan 27, 2021 252.61 256.46 248.99 252.91 2,316,018 -3.64(-1.42%)
Jan 26, 2021 251.49 257.54 251.01 256.55 3,035,133 +5.88(+2.35%)
Jan 25, 2021 249.14 251.55 245.21 250.67 3,302,421 +2.64(+1.07%)
Jan 22, 2021 261.01 263.07 247.84 248.03 5,299,200 -18.20(-6.83%)
Jan 21, 2021 265.44 267.33 260.87 266.22 1,974,270 +0.03(+0.01%)
Jan 20, 2021 261.85 267.22 260.54 266.19 1,647,666 +6.72(+2.59%)
Jan 19, 2021 261.70 264.00 258.47 259.47 1,920,498 -0.00(-0.00%)
Jan 15, 2021 266.69 267.35 259.00 259.47 2,318,400 -6.24(-2.35%)
Jan 14, 2021 271.43 271.92 265.02 265.71 1,460,283 -4.77(-1.76%)
Jan 13, 2021 262.46 274.67 262.00 270.48 2,549,973 +7.67(+2.92%)
Jan 12, 2021 270.45 271.01 262.77 262.81 1,902,573 -8.41(-3.10%)
Jan 11, 2021 272.81 272.81 267.95 271.22 1,644,693 -1.70(-0.62%)
Jan 08, 2021 268.07 275.13 268.02 272.92 1,428,300 +3.51(+1.30%)
Jan 07, 2021 266.29 270.14 263.33 269.40 1,285,401 +5.14(+1.95%)
Jan 06, 2021 265.09 266.67 262.29 264.26 2,071,341 -4.09(-1.52%)
Jan 05, 2021 264.63 270.46 263.13 268.35 1,363,770 +1.68(+0.63%)
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.