My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ:ISRG)

447.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 439.00 448.19 438.00 447.23 2,134,500 +8.01(+1.82%)
Sep 29, 2025 442.06 443.26 437.76 439.22 3,024,771 -1.90(-0.43%)
Sep 26, 2025 441.43 443.45 438.50 441.12 1,944,972 +3.00(+0.68%)
Sep 25, 2025 440.39 442.17 433.43 438.12 3,128,816 -5.87(-1.32%)
Sep 24, 2025 450.94 451.34 443.55 443.99 2,437,033 -3.76(-0.84%)
Sep 23, 2025 444.75 450.99 443.17 447.75 2,241,246 +3.20(+0.72%)
Sep 22, 2025 438.12 447.13 433.81 444.55 2,653,008 +5.83(+1.33%)
Sep 19, 2025 439.46 440.50 434.74 438.72 3,780,697 +2.89(+0.66%)
Sep 18, 2025 435.00 436.33 429.80 435.83 1,979,929 +2.17(+0.50%)
Sep 17, 2025 434.60 438.79 430.59 433.66 1,637,684 -0.84(-0.19%)
Sep 16, 2025 433.65 437.17 429.72 434.50 2,939,921 +0.51(+0.12%)
Sep 15, 2025 449.29 450.58 433.02 433.99 3,473,355 -15.55(-3.46%)
Sep 12, 2025 453.19 454.15 448.15 449.54 2,219,088 -6.31(-1.38%)
Sep 11, 2025 451.15 463.05 449.75 455.85 2,181,918 +5.87(+1.30%)
Sep 10, 2025 467.99 468.04 446.53 449.98 2,559,692 -17.56(-3.76%)
Sep 09, 2025 470.00 472.69 464.36 467.54 1,488,974 -2.46(-0.52%)
Sep 08, 2025 466.70 470.28 462.62 470.00 1,936,765 +3.14(+0.67%)
Sep 05, 2025 454.83 467.99 454.78 466.86 2,623,776 +12.34(+2.71%)
Sep 04, 2025 440.69 455.28 437.41 454.52 3,939,313 +13.34(+3.02%)
Sep 03, 2025 470.11 471.00 434.80 441.18 5,051,177 -27.89(-5.95%)
Sep 02, 2025 470.56 472.56 464.75 469.07 2,229,879 -4.23(-0.89%)
Aug 29, 2025 474.23 475.40 468.77 473.30 1,654,230 -0.54(-0.12%)
Aug 28, 2025 470.86 474.24 468.00 473.84 1,548,954 +2.69(+0.57%)
Aug 27, 2025 471.35 475.60 470.13 471.15 1,618,865 -3.11(-0.66%)
Aug 26, 2025 468.64 474.58 464.80 474.26 2,930,742 +5.82(+1.24%)
Aug 25, 2025 475.25 477.87 467.80 468.44 1,661,101 -7.72(-1.62%)
Aug 22, 2025 473.00 478.97 469.85 476.16 2,024,175 +6.28(+1.34%)
Aug 21, 2025 478.22 479.32 461.25 469.88 2,465,499 -10.57(-2.20%)
Aug 20, 2025 479.39 483.63 478.08 480.45 1,409,479 +1.25(+0.26%)
Aug 19, 2025 480.98 485.53 476.80 479.20 1,884,670 -2.08(-0.43%)
Aug 18, 2025 480.84 487.20 479.66 481.28 1,640,790 +1.02(+0.21%)
Aug 15, 2025 480.02 482.04 476.50 480.26 1,436,563 +3.18(+0.67%)
Aug 14, 2025 482.50 483.60 473.79 477.08 1,894,621 -5.27(-1.09%)
Aug 13, 2025 481.63 482.69 474.91 482.35 1,740,429 +4.16(+0.87%)
Aug 12, 2025 473.57 479.46 473.00 478.19 1,529,562 +6.34(+1.34%)
Aug 11, 2025 468.16 475.82 468.05 471.85 1,418,207 +1.77(+0.38%)
Aug 08, 2025 470.74 474.08 469.11 470.08 1,446,184 +0.27(+0.06%)
Aug 07, 2025 478.42 479.13 463.90 469.81 1,777,644 -4.25(-0.90%)
Aug 06, 2025 477.04 480.99 473.26 474.06 2,191,032 -2.94(-0.62%)
Aug 05, 2025 483.22 486.51 476.75 477.00 2,610,332 -6.36(-1.32%)
Aug 04, 2025 486.75 490.00 478.82 483.36 2,493,574 +0.24(+0.05%)
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 Of Service.