Skip to main content

Intuitive Surgical (NQ: ISRG )

524.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.