Intuitive Surgical (NQ: ISRG )

838.40 USD -10.59 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 854.13 860.98 836.53 838.40 489,456 -10.59(-1.25%)
May 04, 2021 861.72 862.08 834.10 848.99 656,965 -18.56(-2.14%)
May 03, 2021 873.47 874.99 860.14 867.55 377,892 +2.55(+0.29%)
Apr 30, 2021 856.97 865.91 855.27 865.00 477,600 +1.78(+0.21%)
Apr 29, 2021 873.70 873.70 857.82 863.22 384,834 -5.57(-0.64%)
Apr 28, 2021 862.57 875.83 860.98 868.79 570,698 +7.41(+0.86%)
Apr 27, 2021 867.00 867.00 858.50 861.38 510,360 -4.56(-0.53%)
Apr 26, 2021 866.44 872.07 860.17 865.94 584,511 -9.59(-1.10%)
Apr 23, 2021 851.19 882.91 842.72 875.53 833,500 +15.87(+1.85%)
Apr 22, 2021 884.89 887.89 858.56 859.66 1,214,358 -31.72(-3.56%)
Apr 21, 2021 840.92 893.79 820.00 891.38 2,097,500 +80.27(+9.90%)
Apr 20, 2021 806.66 824.53 806.65 811.11 692,710 -0.08(-0.01%)
Apr 19, 2021 808.77 815.68 802.52 811.19 519,300 -1.38(-0.17%)
Apr 16, 2021 807.65 813.40 801.85 812.57 539,400 +7.85(+0.98%)
Apr 15, 2021 792.66 808.00 789.30 804.72 412,325 +18.89(+2.40%)
Apr 14, 2021 792.00 800.24 784.80 785.83 371,011 -8.64(-1.09%)
Apr 13, 2021 778.95 796.83 778.95 794.47 428,781 +15.21(+1.95%)
Apr 12, 2021 778.13 785.66 777.32 779.26 336,195 -5.22(-0.67%)
Apr 09, 2021 773.58 786.32 768.48 784.48 355,300 +14.13(+1.83%)
Apr 08, 2021 765.95 774.10 765.95 770.35 301,995 +9.33(+1.23%)
Apr 07, 2021 767.39 771.02 759.57 761.02 367,031 -5.83(-0.76%)
Apr 06, 2021 767.13 776.27 760.80 766.85 385,267 +0.92(+0.12%)
Apr 05, 2021 750.21 770.63 750.21 765.93 565,914 +18.33(+2.45%)
Apr 01, 2021 749.99 758.07 745.88 747.60 452,500 +8.66(+1.17%)
Mar 31, 2021 728.56 743.93 727.26 738.94 565,081 +12.45(+1.71%)
Mar 30, 2021 719.11 728.99 714.52 726.49 480,832 +2.54(+0.35%)
Mar 29, 2021 729.45 734.14 717.33 723.95 450,340 -6.80(-0.93%)
Mar 26, 2021 707.08 731.84 704.75 730.75 569,200 +26.25(+3.73%)
Mar 25, 2021 710.65 714.42 693.62 704.50 460,034 -6.57(-0.92%)
Mar 24, 2021 712.00 720.34 705.49 711.07 484,083 +0.25(+0.04%)
Mar 23, 2021 716.51 720.98 707.65 710.82 335,002 -3.91(-0.55%)
Mar 22, 2021 707.72 721.16 703.14 714.73 436,566 +7.24(+1.02%)
Mar 19, 2021 701.50 714.72 695.39 707.49 792,500 +8.17(+1.17%)
Mar 18, 2021 715.72 719.57 695.06 699.32 646,761 -25.32(-3.49%)
Mar 17, 2021 724.33 728.97 712.80 724.64 352,145 -1.99(-0.27%)
Mar 16, 2021 740.41 741.50 721.51 726.63 425,765 -8.43(-1.15%)
Mar 15, 2021 727.32 737.55 725.05 735.06 400,919 +1.07(+0.15%)
Mar 12, 2021 721.12 736.41 720.00 733.99 489,000 +1.99(+0.27%)
Mar 11, 2021 730.36 738.98 724.36 732.00 497,630 +12.19(+1.69%)
Mar 10, 2021 719.68 727.61 712.83 719.81 732,695 +17.01(+2.42%)
Mar 09, 2021 697.54 710.25 690.01 702.80 696,802 +17.90(+2.61%)
Mar 08, 2021 705.35 710.57 682.40 684.90 639,155 -28.47(-3.99%)
Mar 05, 2021 712.25 718.44 687.24 713.37 759,100 +4.20(+0.59%)
Mar 04, 2021 725.00 727.24 699.03 709.17 808,676 -17.98(-2.47%)
Mar 03, 2021 746.06 746.06 721.48 727.15 507,093 -22.85(-3.05%)
Mar 02, 2021 760.00 760.00 746.78 750.00 390,980 -9.21(-1.21%)
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.