Intuitive Surgical (NQ: ISRG )

193.41 +5.97 (+3.18%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 190.12 194.46 187.06 187.44 2,094,141 -1.62(-0.86%)
Sep 29, 2022 189.60 191.25 187.09 189.06 1,718,873 -3.34(-1.74%)
Sep 28, 2022 188.35 193.63 186.26 192.40 1,592,181 +6.02(+3.23%)
Sep 27, 2022 190.56 191.50 184.94 186.38 1,815,892 -1.55(-0.82%)
Sep 26, 2022 189.95 192.46 187.02 187.93 1,751,833 -2.59(-1.36%)
Sep 23, 2022 190.20 191.14 186.95 190.52 1,918,565 -0.56(-0.29%)
Sep 22, 2022 193.45 194.45 189.08 191.08 1,907,321 -3.96(-2.03%)
Sep 21, 2022 200.39 203.52 195.00 195.04 1,582,906 -4.51(-2.26%)
Sep 20, 2022 201.13 201.17 196.71 199.55 1,627,090 -2.66(-1.32%)
Sep 19, 2022 203.87 204.32 199.48 202.21 2,076,025 -4.07(-1.97%)
Sep 16, 2022 206.75 207.43 203.46 206.28 2,801,105 -3.34(-1.59%)
Sep 15, 2022 211.00 215.49 209.17 209.62 2,117,009 -1.16(-0.55%)
Sep 14, 2022 210.78 212.98 208.56 210.78 1,491,083 -0.62(-0.29%)
Sep 13, 2022 214.62 216.72 210.88 211.40 2,375,183 -10.62(-4.78%)
Sep 12, 2022 220.76 223.41 219.41 222.02 1,313,545 +0.70(+0.32%)
Sep 09, 2022 215.86 221.89 215.45 221.32 1,900,499 +6.54(+3.04%)
Sep 08, 2022 207.76 217.39 207.75 214.78 1,827,342 +3.91(+1.85%)
Sep 07, 2022 203.36 211.37 202.44 210.87 1,732,157 +8.57(+4.24%)
Sep 06, 2022 204.34 205.38 201.15 202.30 1,445,525 -1.37(-0.67%)
Sep 02, 2022 207.72 209.37 202.04 203.67 1,539,871 -2.44(-1.18%)
Sep 01, 2022 203.85 206.44 200.19 206.11 1,500,826 +0.37(+0.18%)
Aug 31, 2022 208.51 210.48 205.19 205.74 1,866,769 -0.76(-0.37%)
Aug 30, 2022 210.12 211.75 205.38 206.50 1,562,857 -2.40(-1.15%)
Aug 29, 2022 209.27 211.68 207.84 208.90 1,871,917 -2.19(-1.04%)
Aug 26, 2022 224.57 225.38 210.94 211.09 2,475,058 -13.93(-6.19%)
Aug 25, 2022 222.84 225.12 220.90 225.02 1,302,555 +4.55(+2.06%)
Aug 24, 2022 218.19 222.60 217.94 220.47 1,798,921 +3.66(+1.69%)
Aug 23, 2022 216.99 218.51 214.86 216.81 1,912,809 -1.73(-0.79%)
Aug 22, 2022 221.13 222.51 217.01 218.54 2,130,793 -6.24(-2.78%)
Aug 19, 2022 227.36 227.95 223.56 224.78 2,035,779 -4.81(-2.10%)
Aug 18, 2022 230.79 231.34 226.82 229.59 1,356,861 -0.12(-0.05%)
Aug 17, 2022 230.71 232.47 228.35 229.71 1,355,154 -4.00(-1.71%)
Aug 16, 2022 235.90 236.95 231.51 233.71 1,646,987 -4.55(-1.91%)
Aug 15, 2022 237.03 239.64 235.81 238.26 1,384,078 -0.11(-0.05%)
Aug 12, 2022 236.75 238.57 234.73 238.37 1,744,533 +2.35(+1.00%)
Aug 11, 2022 238.38 242.56 235.23 236.02 1,625,046 -1.83(-0.77%)
Aug 10, 2022 239.76 240.79 236.63 237.85 1,942,913 +4.97(+2.13%)
Aug 09, 2022 238.16 238.68 232.44 232.88 1,532,456 -6.25(-2.61%)
Aug 08, 2022 241.00 245.36 238.64 239.13 2,216,193 -1.19(-0.50%)
Aug 05, 2022 237.68 241.68 236.55 240.32 1,861,078 -2.14(-0.88%)
Aug 04, 2022 242.07 242.92 239.61 242.46 1,180,499 +0.28(+0.12%)
Aug 03, 2022 239.04 243.31 236.44 242.18 1,802,927 +3.70(+1.55%)
Aug 02, 2022 234.43 244.99 233.53 238.48 3,273,872 +9.94(+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.