Intuitive Surgical (NQ: ISRG )

891.38 USD +80.27 (+9.90%)
Official Closing Price Updated: 7:58 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 840.92 893.79 820.00 891.38 2,097,500 +80.27(+9.90%)
Apr 20, 2021 806.66 824.53 806.65 811.11 692,710 -0.08(-0.01%)
Apr 19, 2021 808.77 815.68 802.52 811.19 519,300 -1.38(-0.17%)
Apr 16, 2021 807.65 813.40 801.85 812.57 539,400 +7.85(+0.98%)
Apr 15, 2021 792.66 808.00 789.30 804.72 412,325 +18.89(+2.40%)
Apr 14, 2021 792.00 800.24 784.80 785.83 371,011 -8.64(-1.09%)
Apr 13, 2021 778.95 796.83 778.95 794.47 428,781 +15.21(+1.95%)
Apr 12, 2021 778.13 785.66 777.32 779.26 336,195 -5.22(-0.67%)
Apr 09, 2021 773.58 786.32 768.48 784.48 355,300 +14.13(+1.83%)
Apr 08, 2021 765.95 774.10 765.95 770.35 301,995 +9.33(+1.23%)
Apr 07, 2021 767.39 771.02 759.57 761.02 367,031 -5.83(-0.76%)
Apr 06, 2021 767.13 776.27 760.80 766.85 385,267 +0.92(+0.12%)
Apr 05, 2021 750.21 770.63 750.21 765.93 565,914 +18.33(+2.45%)
Apr 01, 2021 749.99 758.07 745.88 747.60 452,500 +8.66(+1.17%)
Mar 31, 2021 728.56 743.93 727.26 738.94 565,081 +12.45(+1.71%)
Mar 30, 2021 719.11 728.99 714.52 726.49 480,832 +2.54(+0.35%)
Mar 29, 2021 729.45 734.14 717.33 723.95 450,340 -6.80(-0.93%)
Mar 26, 2021 707.08 731.84 704.75 730.75 569,200 +26.25(+3.73%)
Mar 25, 2021 710.65 714.42 693.62 704.50 460,034 -6.57(-0.92%)
Mar 24, 2021 712.00 720.34 705.49 711.07 484,083 +0.25(+0.04%)
Mar 23, 2021 716.51 720.98 707.65 710.82 335,002 -3.91(-0.55%)
Mar 22, 2021 707.72 721.16 703.14 714.73 436,566 +7.24(+1.02%)
Mar 19, 2021 701.50 714.72 695.39 707.49 792,500 +8.17(+1.17%)
Mar 18, 2021 715.72 719.57 695.06 699.32 646,761 -25.32(-3.49%)
Mar 17, 2021 724.33 728.97 712.80 724.64 352,145 -1.99(-0.27%)
Mar 16, 2021 740.41 741.50 721.51 726.63 425,765 -8.43(-1.15%)
Mar 15, 2021 727.32 737.55 725.05 735.06 400,919 +1.07(+0.15%)
Mar 12, 2021 721.12 736.41 720.00 733.99 489,000 +1.99(+0.27%)
Mar 11, 2021 730.36 738.98 724.36 732.00 497,630 +12.19(+1.69%)
Mar 10, 2021 719.68 727.61 712.83 719.81 732,695 +17.01(+2.42%)
Mar 09, 2021 697.54 710.25 690.01 702.80 696,802 +17.90(+2.61%)
Mar 08, 2021 705.35 710.57 682.40 684.90 639,155 -28.47(-3.99%)
Mar 05, 2021 712.25 718.44 687.24 713.37 759,100 +4.20(+0.59%)
Mar 04, 2021 725.00 727.24 699.03 709.17 808,676 -17.98(-2.47%)
Mar 03, 2021 746.06 746.06 721.48 727.15 507,093 -22.85(-3.05%)
Mar 02, 2021 760.00 760.00 746.78 750.00 390,980 -9.21(-1.21%)
Mar 01, 2021 748.51 760.77 745.66 759.21 559,206 +22.41(+3.04%)
Feb 26, 2021 746.00 747.70 726.31 736.80 669,100 -4.99(-0.67%)
Feb 25, 2021 754.86 758.89 731.90 741.79 445,200 -16.92(-2.23%)
Feb 24, 2021 743.73 759.67 738.28 758.71 439,967 +14.00(+1.88%)
Feb 23, 2021 740.08 748.63 732.10 744.71 701,998 +3.31(+0.45%)
Feb 22, 2021 749.85 752.79 737.00 741.40 637,002 -8.75(-1.17%)
Feb 19, 2021 773.25 773.25 749.68 750.15 746,300 -17.38(-2.26%)
Feb 18, 2021 774.57 776.42 757.79 767.53 642,698 -12.53(-1.61%)
Feb 17, 2021 782.00 788.40 774.42 780.06 372,697 -11.89(-1.50%)
Feb 16, 2021 810.00 812.79 788.89 791.95 673,245 -15.86(-1.96%)
Feb 12, 2021 799.26 808.42 793.79 807.81 430,400 +8.98(+1.12%)
Feb 11, 2021 794.00 800.40 788.22 798.83 427,888 +10.74(+1.36%)
Feb 10, 2021 787.00 794.51 778.92 788.09 560,481 +8.74(+1.12%)
Feb 09, 2021 772.99 788.91 770.78 779.35 505,473 +9.36(+1.22%)
Feb 08, 2021 768.26 775.04 761.86 769.99 429,130 +7.74(+1.02%)
Feb 05, 2021 764.60 766.33 760.50 762.25 435,700 +5.20(+0.69%)
Feb 04, 2021 750.00 764.64 745.26 757.05 759,008 +11.65(+1.56%)
Feb 03, 2021 754.99 757.76 744.61 745.40 510,634 -12.44(-1.64%)
Feb 02, 2021 753.66 768.49 753.66 757.84 551,421 +11.73(+1.57%)
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.