Intuitive Surgical (NQ: ISRG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	521.45	530.97	516.18	524.43	3,934,288	+0.50(+0.10%)
Dec 19, 2024	532.74	536.50	523.41	523.92	1,481,168	-2.55(-0.48%)
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	535.01	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	1,212,601	+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	949,015	-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	984,914	+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%)
Nov 01, 2024	502.02	510.81	502.01	506.34	1,041,999	+2.50(+0.50%)
Oct 31, 2024	510.01	511.06	500.67	503.84	1,468,855	-9.93(-1.93%)
Oct 30, 2024	516.56	516.99	508.01	513.77	1,113,088	-2.54(-0.49%)
Oct 29, 2024	506.52	517.50	504.35	516.31	1,065,677	+5.43(+1.06%)
Oct 28, 2024	513.66	514.33	508.28	510.88	842,884	-0.39(-0.08%)
Oct 25, 2024	514.00	516.89	510.46	511.27	982,551	-0.36(-0.07%)
Oct 24, 2024	510.79	515.31	509.78	511.63	755,391	-0.95(-0.19%)
Oct 23, 2024	513.89	516.00	507.28	512.58	1,119,924	-4.92(-0.95%)
Oct 22, 2024	515.00	519.18	511.81	517.50	1,383,955	-1.36(-0.26%)
Oct 21, 2024	519.04	522.66	514.55	518.86	1,309,362	-2.29(-0.44%)
Oct 18, 2024	496.00	523.34	495.00	521.15	4,059,166	+47.42(+10.01%)
Oct 17, 2024	481.06	481.06	472.12	473.73	1,955,097	-2.86(-0.60%)
Oct 16, 2024	478.11	479.52	473.50	476.59	1,037,590	-1.88(-0.39%)
Oct 15, 2024	488.00	489.62	476.68	478.47	1,312,694	-9.14(-1.87%)
Oct 14, 2024	487.04	488.63	483.97	487.61	883,530	+2.83(+0.58%)
Oct 11, 2024	486.00	487.58	483.12	484.78	1,170,156	+0.94(+0.19%)
Oct 10, 2024	486.23	488.26	483.20	483.84	942,111	-6.54(-1.33%)
Oct 09, 2024	480.60	490.58	478.49	490.38	1,061,076	+9.59(+2.00%)
Oct 08, 2024	473.79	482.88	473.79	480.79	1,040,395	+9.56(+2.03%)
Oct 07, 2024	476.86	479.31	470.06	471.23	1,174,482	-10.72(-2.22%)
Oct 04, 2024	484.45	484.45	476.60	481.95	903,896	+2.32(+0.48%)
Oct 03, 2024	484.42	486.00	478.56	479.63	764,541	-6.99(-1.44%)
Oct 02, 2024	482.72	489.71	478.62	486.62	740,935	+1.86(+0.38%)

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.