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

Intuitive Surgical (NQ: ISRG )

547.87 -2.75 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 549.84 552.00 541.99 547.87 1,375,438 -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%)
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 510.79 515.31 509.78 511.63 755,383 -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 484.45 484.45 476.60 481.95 903,689 +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%)
Oct 01, 2024 492.50 496.48 481.71 484.76 1,180,810 -6.51(-1.33%)
Sep 30, 2024 480.00 492.25 478.69 491.27 1,654,368 +12.09(+2.52%)
Sep 27, 2024 490.03 490.03 478.57 479.18 1,013,455 -7.15(-1.47%)
Sep 26, 2024 488.25 490.95 484.76 486.33 871,527 +1.94(+0.40%)
Sep 25, 2024 486.00 487.12 482.29 484.39 897,519 -0.01(-0.00%)
Sep 24, 2024 490.51 490.51 482.35 484.40 1,120,916 -4.67(-0.95%)
Sep 23, 2024 488.50 491.83 486.27 489.07 927,220 +2.87(+0.59%)
Sep 20, 2024 485.11 486.30 480.16 486.20 2,734,100 -3.81(-0.78%)
Sep 19, 2024 492.00 492.74 486.98 490.01 1,224,651 +7.92(+1.64%)
Sep 18, 2024 484.21 488.75 479.58 482.09 982,519 -1.23(-0.25%)
Sep 17, 2024 491.27 491.27 482.38 483.32 1,161,712 -8.07(-1.64%)
Sep 16, 2024 493.47 494.01 488.57 491.39 921,172 +1.53(+0.31%)
Sep 13, 2024 490.28 496.18 489.19 489.86 1,238,097 -4.15(-0.84%)
Sep 12, 2024 491.91 494.15 486.05 494.01 1,128,260 +3.08(+0.63%)
Sep 11, 2024 484.18 491.83 477.08 490.93 1,239,190 +6.69(+1.38%)
Sep 10, 2024 477.50 484.79 477.50 484.24 1,006,474 +4.85(+1.01%)
Sep 09, 2024 475.00 479.99 473.98 479.39 1,121,535 +7.57(+1.60%)
Sep 06, 2024 476.92 478.25 466.00 471.82 1,700,171 -4.87(-1.02%)
Sep 05, 2024 480.32 480.32 468.46 476.69 1,194,755 -5.04(-1.05%)
Sep 04, 2024 480.96 484.64 478.28 481.73 1,320,980 -1.71(-0.35%)
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.