Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

584.05 -24.61 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 581.90 591.91 573.32 584.05 4,357,674 -24.61(-4.04%)
Jan 23, 2025 612.00 616.00 602.00 608.66 2,308,907 -1.79(-0.29%)
Jan 22, 2025 608.03 614.72 602.45 610.45 2,134,759 +6.33(+1.05%)
Jan 21, 2025 598.11 606.27 593.82 604.12 1,991,600 +11.48(+1.94%)
Jan 17, 2025 597.68 597.68 583.24 592.64 2,635,155 +8.56(+1.47%)
Jan 16, 2025 582.60 585.50 573.00 584.08 2,119,394 +3.97(+0.68%)
Jan 15, 2025 555.05 584.60 549.17 580.11 3,551,365 +41.23(+7.65%)
Jan 14, 2025 539.28 544.55 535.59 538.88 1,354,459 -0.87(-0.16%)
Jan 13, 2025 543.40 543.75 530.25 539.75 1,461,314 -7.72(-1.41%)
Jan 10, 2025 540.56 550.18 537.17 547.47 1,732,380 +3.45(+0.63%)
Jan 08, 2025 533.33 547.47 532.00 544.02 1,359,581 +12.14(+2.28%)
Jan 07, 2025 547.67 550.00 530.45 531.88 1,589,483 -10.49(-1.93%)
Jan 06, 2025 535.29 543.74 532.15 542.37 1,228,223 +7.08(+1.32%)
Jan 03, 2025 527.60 536.65 525.35 535.29 1,250,988 +11.26(+2.15%)
Jan 02, 2025 521.19 528.89 520.92 524.03 927,846 +2.07(+0.40%)
Dec 31, 2024 521.96 0 -5.00(-0.95%)
Dec 30, 2024 528.43 529.02 520.56 526.96 899,576 -7.92(-1.48%)
Dec 27, 2024 536.01 537.34 529.31 534.88 1,013,219 -3.95(-0.73%)
Dec 26, 2024 534.86 540.13 533.99 538.83 765,748 +1.81(+0.34%)
Dec 24, 2024 528.01 537.36 527.26 537.02 629,183 +9.80(+1.86%)
Dec 23, 2024 524.88 527.94 520.03 527.22 1,069,789 +2.79(+0.53%)
Dec 20, 2024 521.45 530.97 516.18 524.43 3,934,288 +0.20(+0.04%)
Dec 19, 2024 532.74 536.50 524.00 524.23 1,348,186 -2.24(-0.43%)
Dec 18, 2024 543.12 547.19 526.23 526.47 1,486,622 -18.69(-3.43%)
Dec 17, 2024 539.49 546.01 531.42 545.16 1,475,756 +3.17(+0.58%)
Dec 16, 2024 539.97 547.90 539.11 541.99 1,559,554 +2.41(+0.45%)
Dec 13, 2024 542.59 547.10 539.03 539.58 1,071,765 -5.14(-0.94%)
Dec 12, 2024 543.10 550.47 541.37 544.72 1,212,551 +1.12(+0.21%)
Dec 11, 2024 538.22 548.53 538.22 543.60 999,384 +5.51(+1.02%)
Dec 10, 2024 540.16 543.33 536.68 538.09 1,047,271 -0.77(-0.14%)
Dec 09, 2024 552.31 553.56 532.14 538.86 1,429,075 -11.55(-2.10%)
Dec 06, 2024 548.21 556.23 548.21 550.41 1,026,322 +2.76(+0.50%)
Dec 05, 2024 548.00 551.81 544.43 547.65 949,006 -2.30(-0.42%)
Dec 04, 2024 542.01 552.08 539.20 549.95 1,350,358 +8.24(+1.52%)
Dec 03, 2024 537.02 541.99 533.01 541.71 1,379,323 -1.14(-0.21%)
Dec 02, 2024 546.30 546.45 540.20 542.85 1,005,337 +0.85(+0.16%)
Nov 29, 2024 539.00 543.17 536.03 542.00 718,574 +3.45(+0.64%)
Nov 27, 2024 543.08 543.97 538.23 538.55 938,550 -3.55(-0.65%)
Nov 26, 2024 542.06 545.00 537.28 542.10 1,152,611 +5.55(+1.03%)
Nov 25, 2024 548.82 549.31 533.56 536.55 2,076,754 -11.32(-2.07%)
Nov 22, 2024 549.84 552.00 541.99 547.87 1,375,539 -2.75(-0.50%)
Nov 21, 2024 544.85 551.78 540.36 550.62 1,396,002 +8.80(+1.62%)
Nov 20, 2024 538.78 542.37 533.83 541.82 984,886 +3.00(+0.56%)
Nov 19, 2024 527.57 540.08 526.01 538.82 1,118,903 +7.18(+1.35%)
Nov 18, 2024 527.36 537.53 526.61 531.64 1,268,012 +4.03(+0.76%)
Nov 15, 2024 533.21 536.98 526.71 527.61 1,447,903 -10.19(-1.89%)
Nov 14, 2024 537.36 544.38 537.13 537.80 1,908,285 +1.11(+0.21%)
Nov 13, 2024 535.43 540.02 534.04 536.69 1,405,177 -0.38(-0.07%)
Nov 12, 2024 534.00 538.90 531.69 537.07 1,455,928 +1.32(+0.25%)
Nov 11, 2024 539.89 542.59 534.57 535.75 2,097,848 -0.70(-0.13%)
Nov 08, 2024 525.50 538.49 524.00 536.45 1,473,060 +12.17(+2.32%)
Nov 07, 2024 516.00 524.83 515.58 524.28 1,208,997 +8.73(+1.69%)
Nov 06, 2024 523.13 525.00 506.80 515.55 1,776,156 +0.38(+0.07%)
Nov 05, 2024 506.33 518.25 506.33 515.17 1,112,570 +7.75(+1.53%)
Nov 04, 2024 504.32 511.20 503.85 507.42 849,493 +1.08(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.