Financial News

Intuitive Surgical (NQ:ISRG)

473.30 -0.54 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 474.23 475.40 468.77 473.30 1,654,230 -0.54(-0.12%)
Aug 28, 2025 470.86 474.24 468.00 473.84 1,548,954 +2.69(+0.57%)
Aug 27, 2025 471.35 475.60 470.13 471.15 1,618,865 -3.11(-0.66%)
Aug 26, 2025 468.64 474.58 464.80 474.26 2,930,742 +5.82(+1.24%)
Aug 25, 2025 475.25 477.87 467.80 468.44 1,661,101 -7.72(-1.62%)
Aug 22, 2025 473.00 478.97 469.85 476.16 2,024,175 +6.28(+1.34%)
Aug 21, 2025 478.22 479.32 461.25 469.88 2,465,499 -10.57(-2.20%)
Aug 20, 2025 479.39 483.63 478.08 480.45 1,409,479 +1.25(+0.26%)
Aug 19, 2025 480.98 485.53 476.80 479.20 1,884,670 -2.08(-0.43%)
Aug 18, 2025 480.84 487.20 479.66 481.28 1,640,790 +1.02(+0.21%)
Aug 15, 2025 480.02 482.04 476.50 480.26 1,436,563 +3.18(+0.67%)
Aug 14, 2025 482.50 483.60 473.79 477.08 1,894,621 -5.27(-1.09%)
Aug 13, 2025 481.63 482.69 474.91 482.35 1,740,429 +4.16(+0.87%)
Aug 12, 2025 473.57 479.46 473.00 478.19 1,529,562 +6.34(+1.34%)
Aug 11, 2025 468.16 475.82 468.05 471.85 1,418,207 +1.77(+0.38%)
Aug 08, 2025 470.74 474.08 469.11 470.08 1,446,184 +0.27(+0.06%)
Aug 07, 2025 478.42 479.13 463.90 469.81 1,777,644 -4.25(-0.90%)
Aug 06, 2025 477.04 480.99 473.26 474.06 2,191,032 -2.94(-0.62%)
Aug 05, 2025 483.22 486.51 476.75 477.00 2,610,332 -6.36(-1.32%)
Aug 04, 2025 486.75 490.00 478.82 483.36 2,493,574 +0.24(+0.05%)
Aug 01, 2025 475.46 486.06 473.24 483.12 2,983,129 +2.03(+0.42%)
Jul 31, 2025 497.24 498.96 479.60 481.09 2,601,846 -19.42(-3.88%)
Jul 30, 2025 497.71 503.21 496.95 500.51 1,757,684 +3.64(+0.73%)
Jul 29, 2025 497.25 502.42 496.17 496.87 1,831,110 +2.92(+0.59%)
Jul 28, 2025 498.00 502.81 493.22 493.95 2,472,802 -1.91(-0.39%)
Jul 25, 2025 492.48 497.50 490.76 495.86 1,871,409 +7.25(+1.48%)
Jul 24, 2025 503.52 505.74 486.54 488.61 2,607,825 -13.34(-2.66%)
Jul 23, 2025 522.50 530.35 491.86 501.95 4,659,600 -9.05(-1.77%)
Jul 22, 2025 516.05 519.83 508.27 511.00 2,410,076 -5.12(-0.99%)
Jul 21, 2025 518.18 523.09 514.96 516.12 1,639,433 -2.50(-0.48%)
Jul 18, 2025 520.21 520.96 513.27 518.62 1,904,130 +2.46(+0.48%)
Jul 17, 2025 510.83 517.67 509.25 516.16 2,003,398 +3.52(+0.69%)
Jul 16, 2025 512.51 515.14 506.21 512.64 1,863,815 +0.41(+0.08%)
Jul 15, 2025 519.21 521.28 510.84 512.23 1,673,979 -4.21(-0.82%)
Jul 14, 2025 509.88 522.10 509.88 516.44 2,082,957 +4.38(+0.86%)
Jul 11, 2025 522.87 522.87 508.13 512.06 2,951,558 -13.99(-2.66%)
Jul 10, 2025 527.10 528.55 520.25 526.05 1,424,668 -2.08(-0.39%)
Jul 09, 2025 529.82 530.71 523.16 528.13 1,381,420 +0.83(+0.16%)
Jul 08, 2025 534.00 539.59 525.66 527.30 1,609,059 -7.41(-1.39%)
Jul 07, 2025 543.23 544.88 532.88 534.71 1,191,719 -9.76(-1.79%)
Jul 03, 2025 543.93 547.00 542.39 544.47 704,818 +3.87(+0.72%)
Jul 02, 2025 535.34 550.70 535.34 540.60 1,487,482 +2.61(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback