Intuitive Surgical (NQ: ISRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	279.66	284.77	279.66	280.73	1,575,882	+2.61(+0.94%)
May 27, 2021	279.57	282.18	276.40	278.12	3,920,355	-1.67(-0.60%)
May 26, 2021	282.37	283.23	278.40	279.79	1,485,423	-2.21(-0.78%)
May 25, 2021	280.10	282.25	279.46	282.00	2,119,758	+3.70(+1.33%)
May 24, 2021	277.68	280.12	277.42	278.31	2,175,996	+3.31(+1.20%)
May 21, 2021	280.00	281.00	274.69	275.00	1,521,090	-2.56(-0.92%)
May 20, 2021	273.89	278.97	273.25	277.55	3,235,980	+5.23(+1.92%)
May 19, 2021	266.88	272.34	265.90	272.32	1,473,786	+0.78(+0.29%)
May 18, 2021	273.89	274.67	271.19	271.54	1,588,149	-0.80(-0.29%)
May 17, 2021	276.26	276.26	270.53	272.34	2,046,165	-5.46(-1.96%)
May 14, 2021	274.32	279.81	273.84	277.79	1,086,849	+4.26(+1.56%)
May 13, 2021	271.07	275.69	271.07	273.53	1,186,470	+2.93(+1.08%)
May 12, 2021	274.68	275.16	268.09	270.60	1,708,359	-8.32(-2.98%)
May 11, 2021	273.80	280.27	273.66	278.92	1,454,001	+0.65(+0.24%)
May 10, 2021	286.34	287.33	277.69	278.26	1,509,681	-7.43(-2.60%)
May 07, 2021	281.77	287.76	281.77	285.70	1,471,830	+4.88(+1.74%)
May 06, 2021	278.09	280.90	275.22	280.82	1,263,786	+1.35(+0.48%)
May 05, 2021	284.71	286.99	278.84	279.47	1,468,368	-3.53(-1.25%)
May 04, 2021	287.24	287.36	278.03	283.00	1,970,895	-6.19(-2.14%)
May 03, 2021	291.16	291.66	286.71	289.18	1,133,676	+0.85(+0.29%)
Apr 30, 2021	285.66	288.64	285.09	288.33	1,432,800	+0.59(+0.21%)
Apr 29, 2021	291.23	291.23	285.94	287.74	1,154,502	-1.86(-0.64%)
Apr 28, 2021	287.52	291.94	286.99	289.60	1,712,094	+2.47(+0.86%)
Apr 27, 2021	289.00	289.00	286.17	287.13	1,531,080	-1.52(-0.53%)
Apr 26, 2021	288.81	290.69	286.72	288.65	1,753,533	-3.20(-1.10%)
Apr 23, 2021	283.73	294.31	280.91	291.84	2,500,500	+5.29(+1.85%)
Apr 22, 2021	294.96	295.96	286.19	286.55	3,643,074	-10.57(-3.56%)
Apr 21, 2021	280.31	297.93	273.33	297.13	6,292,500	+26.76(+9.90%)
Apr 20, 2021	268.89	274.84	268.88	270.37	2,078,130	-0.03(-0.01%)
Apr 19, 2021	269.59	271.89	267.51	270.40	1,557,900	-0.46(-0.17%)
Apr 16, 2021	269.22	271.13	267.28	270.86	1,618,200	+2.62(+0.98%)
Apr 15, 2021	264.22	269.33	263.10	268.24	1,236,975	+6.30(+2.40%)
Apr 14, 2021	264.00	266.75	261.60	261.94	1,113,033	-2.88(-1.09%)
Apr 13, 2021	259.65	265.61	259.65	264.82	1,286,343	+5.07(+1.95%)
Apr 12, 2021	259.38	261.89	259.11	259.75	1,008,585	-1.74(-0.67%)
Apr 09, 2021	257.86	262.11	256.16	261.49	1,065,900	+4.71(+1.83%)
Apr 08, 2021	255.32	258.03	255.32	256.78	905,985	+3.11(+1.23%)
Apr 07, 2021	255.80	257.01	253.19	253.67	1,101,093	-1.94(-0.76%)
Apr 06, 2021	255.71	258.76	253.60	255.62	1,155,801	+0.31(+0.12%)
Apr 05, 2021	250.07	256.88	250.07	255.31	1,697,742	+6.11(+2.45%)
Apr 01, 2021	250.00	252.69	248.63	249.20	1,357,500	+2.89(+1.17%)
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%)