Skip to main content

Intuitive Surgical (NQ: ISRG )

401.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,107,975 -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 381.12 393.66 379.24 388.39 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%)
Apr 01, 2024 399.00 399.64 392.22 394.87 1,159,860 -4.22(-1.06%)
Mar 28, 2024 401.45 398.73 398.50 399.09 1,124,800 -1.01(-0.25%)
Mar 27, 2024 403.02 403.76 397.50 400.10 1,374,646 +2.47(+0.62%)
Mar 26, 2024 394.37 399.56 392.29 397.63 1,542,991 +5.92(+1.51%)
Mar 25, 2024 393.59 396.90 390.50 391.71 1,117,372 -2.36(-0.60%)
Mar 22, 2024 392.45 394.51 387.41 394.07 1,562,715 +2.11(+0.54%)
Mar 21, 2024 394.00 397.00 391.93 391.96 920,797 +1.59(+0.41%)
Mar 20, 2024 390.39 390.67 384.40 390.37 930,078 -0.16(-0.04%)
Mar 19, 2024 391.99 392.58 381.77 390.53 1,610,745 -2.09(-0.53%)
Mar 18, 2024 399.60 401.27 390.79 392.62 1,654,429 -3.66(-0.92%)
Mar 15, 2024 398.16 398.16 382.63 396.28 3,906,794 +11.97(+3.11%)
Mar 14, 2024 383.23 384.43 376.60 384.31 1,412,186 +1.32(+0.34%)
Mar 13, 2024 389.67 390.69 380.99 382.99 1,447,445 -6.41(-1.65%)
Mar 12, 2024 378.90 390.25 378.52 389.40 1,444,999 +10.50(+2.77%)
Mar 11, 2024 391.00 391.00 377.44 378.90 1,602,424 -12.95(-3.30%)
Mar 08, 2024 392.02 395.93 390.79 391.85 1,737,965 -0.83(-0.21%)
Mar 07, 2024 393.30 396.61 390.35 392.68 1,797,501 +4.52(+1.16%)
Mar 06, 2024 386.76 393.14 386.76 388.16 1,201,159 +0.84(+0.22%)
Mar 05, 2024 400.00 400.41 386.30 387.32 1,610,460 -13.27(-3.31%)
Mar 04, 2024 398.30 403.00 396.51 400.59 1,940,755 +2.69(+0.68%)
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.