Intuitive Surgical (NQ: ISRG )

245.28 -1.97 (-0.80%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 248.58 250.21 246.89 247.26 1,568,605 -3.29(-1.31%)
Jan 26, 2023 246.48 250.82 243.50 250.55 1,788,280 +6.75(+2.77%)
Jan 25, 2023 241.09 247.00 238.84 243.80 5,862,169 -14.18(-5.50%)
Jan 24, 2023 254.60 259.40 254.23 257.98 3,088,714 +2.00(+0.78%)
Jan 23, 2023 256.77 257.87 254.01 255.98 2,008,218 -0.79(-0.31%)
Jan 20, 2023 252.44 256.84 248.96 256.77 1,968,527 +4.27(+1.69%)
Jan 19, 2023 254.84 255.68 250.62 252.50 1,756,613 -3.85(-1.50%)
Jan 18, 2023 261.57 264.89 255.61 256.35 1,641,559 -5.38(-2.06%)
Jan 17, 2023 258.48 261.97 254.86 261.73 1,595,305 +2.83(+1.09%)
Jan 13, 2023 255.40 259.80 253.77 258.90 1,716,107 +1.96(+0.76%)
Jan 12, 2023 258.74 260.35 254.98 256.94 1,925,127 -3.02(-1.16%)
Jan 11, 2023 261.39 265.49 254.56 259.96 3,506,368 -11.40(-4.20%)
Jan 10, 2023 263.33 271.41 263.33 271.36 1,316,932 +6.43(+2.43%)
Jan 09, 2023 272.59 273.58 264.21 264.93 1,509,049 -5.37(-1.99%)
Jan 06, 2023 271.17 273.40 264.68 270.30 1,659,514 +1.68(+0.63%)
Jan 05, 2023 267.69 271.87 266.51 268.62 1,803,709 -1.38(-0.51%)
Jan 04, 2023 269.36 271.01 266.84 270.00 1,435,107 +4.37(+1.65%)
Jan 03, 2023 269.59 270.89 263.67 265.63 1,391,860 +0.41(+0.15%)
Dec 30, 2022 265.31 265.47 261.43 265.22 871,344 -2.57(-0.96%)
Dec 29, 2022 263.24 269.83 261.85 267.79 814,847 +6.14(+2.35%)
Dec 28, 2022 262.94 267.51 261.54 261.65 855,623 -2.32(-0.88%)
Dec 27, 2022 262.76 265.50 260.59 263.97 956,820 +1.31(+0.50%)
Dec 23, 2022 261.92 263.99 260.51 262.66 1,042,039 -0.95(-0.36%)
Dec 22, 2022 263.48 264.29 259.00 263.61 2,015,657 -2.55(-0.96%)
Dec 21, 2022 263.69 267.27 262.54 266.16 1,625,373 +4.36(+1.67%)
Dec 20, 2022 261.10 262.11 257.76 261.80 2,056,206 +0.79(+0.30%)
Dec 19, 2022 264.99 264.99 260.39 261.01 2,004,171 -3.67(-1.39%)
Dec 16, 2022 264.71 265.78 261.06 264.68 5,296,883 -2.62(-0.98%)
Dec 15, 2022 275.08 275.28 266.34 267.30 2,590,273 -13.43(-4.78%)
Dec 14, 2022 280.75 285.09 277.39 280.73 2,945,093 -1.01(-0.36%)
Dec 13, 2022 284.92 285.06 276.88 281.74 2,939,425 +7.90(+2.88%)
Dec 12, 2022 272.22 274.06 270.00 273.84 1,887,597 +3.24(+1.20%)
Dec 09, 2022 270.49 273.79 269.94 270.60 2,102,911 -1.42(-0.52%)
Dec 08, 2022 270.71 274.20 268.63 272.02 1,431,616 +4.06(+1.52%)
Dec 07, 2022 266.19 268.60 265.14 267.96 1,195,555 +1.65(+0.62%)
Dec 06, 2022 269.00 269.42 264.50 266.31 1,479,041 -3.41(-1.26%)
Dec 05, 2022 269.14 271.25 267.22 269.72 1,504,912 -2.53(-0.93%)
Dec 02, 2022 268.15 272.96 267.43 272.25 1,629,272 -2.24(-0.82%)
Dec 01, 2022 270.39 275.83 269.90 274.49 1,870,207 +4.10(+1.52%)
Nov 30, 2022 260.48 270.48 260.48 270.39 3,156,703 +11.59(+4.48%)
Nov 29, 2022 262.04 262.99 257.20 258.80 1,497,620 -3.84(-1.46%)
Nov 28, 2022 264.54 266.50 261.82 262.64 1,406,467 -2.49(-0.94%)
Nov 25, 2022 263.69 265.35 261.41 265.13 788,106 +0.68(+0.26%)
Nov 23, 2022 264.49 267.11 262.82 264.45 1,532,224 +1.55(+0.59%)
Nov 22, 2022 258.99 263.75 258.48 262.90 1,369,099 +2.55(+0.98%)
Nov 21, 2022 260.96 264.81 259.64 260.35 1,805,102 -1.76(-0.67%)
Nov 18, 2022 264.44 266.60 260.05 262.11 1,579,073 +1.34(+0.51%)
Nov 17, 2022 258.46 262.00 255.40 260.77 1,981,552 -2.27(-0.86%)
Nov 16, 2022 264.84 265.38 260.99 263.04 1,619,936 -1.14(-0.43%)
Nov 15, 2022 262.96 266.14 261.09 264.18 2,067,186 +4.74(+1.83%)
Nov 14, 2022 262.19 263.09 257.84 259.44 2,283,627 -5.64(-2.13%)
Nov 11, 2022 255.74 267.67 255.74 265.08 3,188,372 +7.22(+2.80%)
Nov 10, 2022 248.66 258.73 247.03 257.86 3,949,471 +21.73(+9.20%)
Nov 09, 2022 238.76 241.13 235.58 236.13 1,761,531 -4.57(-1.90%)
Nov 08, 2022 242.18 245.75 237.56 240.70 1,589,700 -1.63(-0.67%)
Nov 07, 2022 241.72 244.20 239.80 242.33 2,107,932 +2.80(+1.17%)
Nov 04, 2022 237.92 240.77 233.70 239.53 1,895,939 +5.34(+2.28%)
Nov 03, 2022 233.01 236.16 231.07 234.19 2,341,161 -1.94(-0.82%)
Nov 02, 2022 245.43 247.97 236.00 236.13 2,708,344 -10.73(-4.35%)
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.