Intuitive Surgical (NQ: ISRG )

389.77 +0.69 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 389.08 391.25 387.28 389.77 1,000,529 +0.69(+0.18%)
Feb 22, 2024 382.43 389.68 382.21 389.08 1,540,678 +8.85(+2.33%)
Feb 21, 2024 376.75 380.47 373.15 380.23 1,215,847 +2.59(+0.69%)
Feb 20, 2024 379.69 382.88 374.61 377.64 1,543,502 -0.99(-0.26%)
Feb 16, 2024 378.29 381.15 376.00 378.63 1,272,002 -1.54(-0.41%)
Feb 15, 2024 382.03 383.00 377.54 380.17 1,053,093 -1.59(-0.42%)
Feb 14, 2024 380.09 381.91 378.00 381.76 1,147,555 +2.87(+0.76%)
Feb 13, 2024 375.00 383.25 371.00 378.89 1,705,250 -3.24(-0.85%)
Feb 12, 2024 386.09 387.36 381.07 382.13 1,569,575 -6.09(-1.57%)
Feb 09, 2024 387.46 389.92 383.05 388.22 1,234,102 +1.28(+0.33%)
Feb 08, 2024 389.51 391.60 385.36 386.94 1,002,052 -4.44(-1.13%)
Feb 07, 2024 390.38 392.00 385.72 391.38 1,458,796 +1.69(+0.43%)
Feb 06, 2024 385.26 389.79 384.12 389.69 1,693,983 +5.75(+1.50%)
Feb 05, 2024 384.47 388.62 380.57 383.94 1,575,107 +0.17(+0.04%)
Feb 02, 2024 382.33 385.43 377.90 383.77 1,773,562 -0.06(-0.02%)
Feb 01, 2024 378.41 384.29 375.67 383.83 1,627,878 +5.61(+1.48%)
Jan 31, 2024 378.50 383.74 375.60 378.22 1,801,774 +0.93(+0.25%)
Jan 30, 2024 377.37 381.79 376.42 377.29 1,374,568 -1.87(-0.49%)
Jan 29, 2024 374.41 379.34 373.06 379.16 1,602,614 +4.40(+1.17%)
Jan 26, 2024 371.60 375.06 368.01 374.76 2,148,960 -0.21(-0.06%)
Jan 25, 2024 372.61 377.32 370.60 374.97 1,872,482 +4.90(+1.32%)
Jan 24, 2024 383.93 384.00 362.14 370.07 4,948,581 -1.15(-0.31%)
Jan 23, 2024 377.25 377.80 367.50 371.22 2,394,959 -4.59(-1.22%)
Jan 22, 2024 377.91 379.39 375.07 375.81 1,811,918 +0.99(+0.26%)
Jan 19, 2024 374.00 376.90 370.65 374.82 2,392,529 +2.89(+0.78%)
Jan 18, 2024 369.88 374.18 366.79 371.93 2,532,656 +13.05(+3.64%)
Jan 17, 2024 358.40 361.23 355.17 358.88 1,246,057 -3.45(-0.95%)
Jan 16, 2024 363.39 363.56 359.39 362.33 1,494,849 -1.38(-0.38%)
Jan 12, 2024 365.00 366.86 360.96 363.71 1,456,462 +1.40(+0.39%)
Jan 11, 2024 364.45 366.80 357.63 362.31 2,230,307 -2.14(-0.59%)
Jan 10, 2024 348.00 364.87 345.53 364.45 4,862,985 +33.89(+10.25%)
Jan 09, 2024 326.03 332.80 325.76 330.56 1,416,548 +1.70(+0.52%)
Jan 08, 2024 324.50 329.53 324.12 328.86 1,463,305 +6.36(+1.97%)
Jan 05, 2024 322.55 327.52 321.31 322.50 1,042,127 -0.77(-0.24%)
Jan 04, 2024 320.43 326.41 320.26 323.27 1,471,743 +1.14(+0.35%)
Jan 03, 2024 328.10 328.10 320.68 322.13 1,596,534 -8.85(-2.67%)
Jan 02, 2024 333.00 336.20 328.38 330.98 1,379,221 -6.38(-1.89%)
Dec 29, 2023 337.83 339.26 336.62 337.36 1,303,314 -1.03(-0.30%)
Dec 28, 2023 337.01 340.49 336.34 338.39 740,678 +0.92(+0.27%)
Dec 27, 2023 337.00 337.67 335.06 337.47 749,978 +0.08(+0.02%)
Dec 26, 2023 336.92 338.35 335.21 337.39 736,754 +1.13(+0.34%)
Dec 22, 2023 334.52 337.06 333.46 336.26 1,025,101 +2.81(+0.84%)
Dec 21, 2023 328.97 333.98 327.53 333.45 1,969,644 +8.02(+2.46%)
Dec 20, 2023 334.05 334.05 325.26 325.43 1,845,167 -10.29(-3.07%)
Dec 19, 2023 328.42 336.58 328.00 335.72 2,276,192 +7.30(+2.22%)
Dec 18, 2023 325.73 331.99 325.01 328.42 1,937,834 +4.07(+1.25%)
Dec 15, 2023 325.83 327.00 322.59 324.35 3,647,181 -1.83(-0.56%)
Dec 14, 2023 330.00 332.61 324.83 326.18 2,068,844 -2.78(-0.85%)
Dec 13, 2023 320.68 329.45 320.22 328.96 1,444,473 +8.25(+2.57%)
Dec 12, 2023 316.96 321.36 314.38 320.71 1,370,967 +5.28(+1.67%)
Dec 11, 2023 310.00 319.80 309.80 315.43 1,730,925 +5.01(+1.61%)
Dec 08, 2023 310.52 312.88 308.58 310.42 1,222,954 -1.14(-0.37%)
Dec 07, 2023 310.97 312.75 307.72 311.56 1,313,382 +1.30(+0.42%)
Dec 06, 2023 311.39 313.60 308.61 310.26 1,182,628 +0.74(+0.24%)
Dec 05, 2023 312.00 312.00 304.50 309.52 1,246,301 -2.32(-0.74%)
Dec 04, 2023 311.92 315.93 308.91 311.84 1,430,722 -3.36(-1.07%)
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.