Skip to main content

Intuitive Surgical (NQ: ISRG )

400.71 +0.61 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 325.89 326.27 321.91 324.40 1,439,241 -2.13(-0.65%)
Jul 28, 2023 327.40 328.70 324.93 326.53 1,467,931 +2.97(+0.92%)
Jul 27, 2023 331.71 333.68 322.66 323.56 1,641,430 -5.81(-1.76%)
Jul 26, 2023 328.27 331.02 326.56 329.37 1,258,715 -1.34(-0.41%)
Jul 25, 2023 322.76 331.56 322.46 330.71 2,021,394 +7.15(+2.21%)
Jul 24, 2023 336.76 337.85 322.64 323.56 2,998,438 -13.10(-3.89%)
Jul 21, 2023 335.91 345.40 329.53 336.66 9,254,429 -11.00(-3.16%)
Jul 20, 2023 350.05 353.46 346.85 347.66 3,428,115 -2.04(-0.58%)
Jul 19, 2023 357.64 358.07 348.00 349.70 2,579,052 -5.23(-1.47%)
Jul 18, 2023 351.61 355.50 346.54 354.93 2,236,639 +1.09(+0.31%)
Jul 17, 2023 354.00 355.54 348.60 353.84 1,812,392 -0.16(-0.05%)
Jul 14, 2023 347.50 355.38 346.40 354.00 2,072,817 +7.03(+2.03%)
Jul 13, 2023 348.32 349.58 345.95 346.97 2,314,710 -0.62(-0.18%)
Jul 12, 2023 342.88 348.63 341.45 347.59 1,723,480 +8.48(+2.50%)
Jul 11, 2023 340.92 342.76 336.64 339.11 1,850,493 -1.16(-0.34%)
Jul 10, 2023 333.33 341.15 333.33 340.27 2,035,664 +8.98(+2.71%)
Jul 07, 2023 329.99 332.97 327.62 331.29 2,015,438 +1.15(+0.35%)
Jul 06, 2023 328.78 331.65 328.02 330.14 1,166,448 -3.75(-1.12%)
Jul 05, 2023 334.16 336.27 331.44 333.89 1,048,371 -2.14(-0.64%)
Jul 03, 2023 339.92 339.92 334.25 336.03 826,034 -5.91(-1.73%)
Jun 30, 2023 341.33 344.08 340.57 341.94 1,506,105 +3.45(+1.02%)
Jun 29, 2023 335.00 340.59 334.61 338.49 1,679,337 +5.51(+1.65%)
Jun 28, 2023 330.00 334.51 329.48 332.98 1,089,030 +2.96(+0.90%)
Jun 27, 2023 329.51 330.99 325.29 330.02 1,268,164 +4.86(+1.49%)
Jun 26, 2023 326.60 328.43 323.23 325.16 1,309,313 -2.10(-0.64%)
Jun 23, 2023 324.71 328.68 323.72 327.26 1,596,949 -0.36(-0.11%)
Jun 22, 2023 323.69 328.28 322.28 327.62 864,437 +3.88(+1.20%)
Jun 21, 2023 327.83 327.83 322.14 323.74 1,445,333 -4.09(-1.25%)
Jun 20, 2023 328.00 329.68 324.06 327.83 1,726,102 -1.53(-0.46%)
Jun 16, 2023 331.69 333.14 328.00 329.36 3,113,225 +1.03(+0.31%)
Jun 15, 2023 322.24 330.53 320.45 328.33 1,783,835 +25.24(+8.33%)
May 08, 2023 304.54 304.60 301.01 303.09 1,048,953 -1.79(-0.59%)
May 05, 2023 303.33 305.48 301.26 304.88 1,225,578 +1.67(+0.55%)
May 04, 2023 303.53 304.99 300.79 303.21 1,401,607 -1.85(-0.61%)
May 03, 2023 302.99 307.76 302.24 305.06 1,522,325 +3.84(+1.27%)
May 02, 2023 300.71 302.89 297.63 301.22 1,688,425 -1.80(-0.59%)
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.