Skip to main content

Intuitive Surgical (NQ: ISRG )

455.01 +38.87 (+9.34%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 449.43 456.81 439.00 455.01 4,201,318 +38.87(+9.34%)
Jul 18, 2024 425.00 427.33 413.82 416.14 3,854,582 -10.09(-2.37%)
Jul 17, 2024 430.01 436.32 426.01 426.23 2,388,560 -11.78(-2.69%)
Jul 16, 2024 440.84 442.09 433.22 438.01 1,435,566 +0.76(+0.17%)
Jul 15, 2024 444.00 444.39 433.91 437.25 1,573,064 -6.91(-1.56%)
Jul 12, 2024 442.84 447.14 439.61 444.16 1,151,602 +0.66(+0.15%)
Jul 11, 2024 444.74 449.00 442.70 443.50 1,818,516 -1.24(-0.28%)
Jul 10, 2024 441.69 445.48 438.85 444.74 1,082,898 +2.44(+0.55%)
Jul 09, 2024 447.62 447.62 441.27 442.30 889,408 -2.23(-0.50%)
Jul 08, 2024 442.04 445.96 441.56 444.53 1,280,692 +0.77(+0.17%)
Jul 05, 2024 437.94 445.05 433.44 443.76 1,114,524 +8.95(+2.06%)
Jul 03, 2024 439.00 439.00 432.90 434.81 826,376 -4.00(-0.91%)
Jul 02, 2024 436.31 439.64 432.20 438.81 1,091,564 +2.57(+0.59%)
Jul 01, 2024 445.85 448.10 433.79 436.24 1,658,800 -8.61(-1.94%)
Jun 28, 2024 444.74 447.11 441.49 444.85 3,106,193 -0.26(-0.06%)
Jun 27, 2024 442.10 445.79 439.61 445.11 1,226,098 +2.55(+0.58%)
Jun 26, 2024 441.25 443.83 437.71 442.56 1,360,337 +0.25(+0.06%)
Jun 25, 2024 431.12 443.81 430.49 442.31 2,636,963 +13.27(+3.09%)
Jun 24, 2024 432.78 435.70 426.97 429.04 1,610,047 -3.52(-0.81%)
Jun 21, 2024 436.08 436.08 430.00 432.56 2,777,856 +0.01(+0.00%)
Jun 20, 2024 435.99 437.20 428.67 432.55 1,291,094 -2.45(-0.56%)
Jun 18, 2024 429.05 436.94 428.75 435.00 1,384,586 +5.00(+1.16%)
Jun 17, 2024 425.36 431.60 423.58 430.00 1,125,059 +4.22(+0.99%)
Jun 14, 2024 418.80 426.31 413.98 425.78 940,998 +2.88(+0.68%)
Jun 13, 2024 424.74 428.00 422.51 422.90 1,142,889 -5.20(-1.21%)
Jun 12, 2024 421.06 428.86 420.86 428.10 1,251,643 +9.32(+2.23%)
Jun 11, 2024 417.04 420.22 415.20 418.78 907,839 +0.40(+0.10%)
Jun 10, 2024 416.60 419.87 413.52 418.38 815,824 +0.77(+0.18%)
Jun 07, 2024 418.13 420.57 415.80 417.61 1,199,563 -0.54(-0.13%)
Jun 06, 2024 413.92 419.17 405.08 418.15 1,733,321 +0.91(+0.22%)
Jun 05, 2024 407.72 418.14 407.33 417.24 2,226,559 +10.63(+2.61%)
Jun 04, 2024 402.55 408.01 397.47 406.61 936,055 +2.75(+0.68%)
Jun 03, 2024 402.89 405.33 398.60 403.86 913,143 +1.74(+0.43%)
May 31, 2024 404.94 408.90 396.48 402.12 1,983,054 -1.27(-0.31%)
May 30, 2024 405.00 412.29 400.49 403.39 1,650,987 +4.99(+1.25%)
May 29, 2024 396.59 403.00 396.15 398.40 957,945 -2.63(-0.66%)
May 28, 2024 403.85 405.99 398.29 401.03 964,179 -3.82(-0.94%)
May 24, 2024 397.61 407.33 397.01 404.85 1,082,163 +6.46(+1.62%)
May 23, 2024 402.47 405.38 396.38 398.39 1,189,537 -2.51(-0.63%)
May 22, 2024 402.56 408.43 399.17 400.90 1,355,362 -1.21(-0.30%)
May 21, 2024 400.00 403.00 397.10 402.11 1,283,373 +2.08(+0.52%)
May 20, 2024 398.58 400.41 395.60 400.03 951,226 +1.21(+0.30%)
May 17, 2024 396.19 398.96 393.98 398.82 720,295 +2.39(+0.60%)
May 16, 2024 398.28 401.36 396.02 396.43 1,083,912 -2.96(-0.74%)
May 15, 2024 387.22 399.66 386.00 399.39 1,200,583 +15.20(+3.96%)
May 14, 2024 382.40 384.81 379.67 384.19 913,501 +3.31(+0.87%)
May 13, 2024 389.16 389.16 380.65 380.88 1,070,892 -5.82(-1.51%)
May 10, 2024 385.55 389.76 383.88 386.70 853,117 +1.25(+0.32%)
May 09, 2024 381.79 387.33 380.69 385.45 882,178 +5.08(+1.34%)
May 08, 2024 384.93 386.01 380.12 380.37 1,107,973 -8.28(-2.13%)
May 07, 2024 385.01 389.78 383.05 388.65 932,785 +5.60(+1.46%)
May 06, 2024 382.63 384.35 380.60 383.05 878,184 +1.69(+0.44%)
May 03, 2024 380.00 384.47 378.87 381.36 1,028,861 +3.71(+0.98%)
May 02, 2024 373.64 377.88 367.38 377.65 1,208,586 +5.95(+1.60%)
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.