Skip to main content

Intuitive Surgical (NQ: ISRG )

397.90 +12.30 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 383.48 399.67 382.32 397.90 2,194,148 +12.30(+3.19%)
Feb 29, 2024 384.41 389.26 383.93 385.60 2,134,344 -0.99(-0.26%)
Feb 28, 2024 384.60 386.75 383.56 386.59 902,822 +0.13(+0.03%)
Feb 27, 2024 386.46 389.47 385.27 386.46 1,042,866 -1.81(-0.47%)
Feb 26, 2024 389.40 391.81 386.15 388.27 1,024,438 -1.50(-0.38%)
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%)
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.