Financial News

Intuitive Surgical (NQ:ISRG)

538.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 540.00 546.56 538.01 538.16 1,471,197 +2.01(+0.37%)
May 07, 2025 532.74 539.05 528.87 536.15 1,311,679 +5.69(+1.07%)
May 06, 2025 526.16 533.56 523.59 530.46 1,127,290 -1.36(-0.26%)
May 05, 2025 528.32 536.06 522.95 531.82 1,375,942 +2.40(+0.45%)
May 02, 2025 526.74 535.60 525.02 529.42 1,440,697 +12.24(+2.37%)
May 01, 2025 518.12 524.44 512.67 517.18 1,673,097 +1.38(+0.27%)
Apr 30, 2025 509.99 517.60 501.67 515.80 1,650,846 +0.91(+0.18%)
Apr 29, 2025 512.90 516.78 507.51 514.89 1,321,632 +0.88(+0.17%)
Apr 28, 2025 515.91 518.40 508.17 514.01 1,387,942 -0.58(-0.11%)
Apr 25, 2025 513.18 515.36 505.75 514.59 2,016,173 +6.46(+1.27%)
Apr 24, 2025 490.82 511.75 489.43 508.13 2,284,493 +20.20(+4.14%)
Apr 23, 2025 500.00 517.31 485.09 487.93 3,769,960 +9.19(+1.92%)
Apr 22, 2025 475.53 482.59 464.71 478.74 3,108,855 +10.42(+2.22%)
Apr 21, 2025 475.94 478.90 463.05 468.32 2,647,664 -14.42(-2.99%)
Apr 17, 2025 484.85 489.25 481.39 482.74 1,625,853 +1.40(+0.29%)
Apr 16, 2025 483.90 492.04 477.62 481.34 1,990,646 -6.93(-1.42%)
Apr 15, 2025 487.46 494.64 483.69 488.27 1,733,138 -1.86(-0.38%)
Apr 14, 2025 502.27 506.14 487.20 490.13 1,518,385 -3.47(-0.70%)
Apr 11, 2025 489.27 496.61 480.29 493.60 2,843,733 +4.08(+0.83%)
Apr 10, 2025 509.00 510.60 472.02 489.52 4,054,633 -33.43(-6.39%)
Apr 09, 2025 450.00 529.19 442.90 522.95 6,037,803 +65.32(+14.27%)
Apr 08, 2025 479.58 488.47 450.91 457.63 3,156,930 -5.99(-1.29%)
Apr 07, 2025 430.97 473.00 425.00 463.62 4,125,311 +12.04(+2.67%)
Apr 04, 2025 476.84 480.56 451.02 451.58 4,112,616 -43.03(-8.70%)
Apr 03, 2025 487.58 504.09 484.88 494.61 2,728,824 -12.44(-2.45%)
Apr 02, 2025 488.60 508.62 486.43 507.05 1,431,244 +10.69(+2.15%)
Apr 01, 2025 492.26 497.30 486.24 496.36 1,609,814 +1.09(+0.22%)
Mar 31, 2025 484.46 497.77 479.48 495.27 2,290,027 +3.43(+0.70%)
Mar 28, 2025 505.06 505.19 488.57 491.84 1,967,315 -16.06(-3.16%)
Mar 27, 2025 505.98 513.05 502.29 507.90 1,472,849 -1.13(-0.22%)
Mar 26, 2025 520.89 520.89 506.69 509.03 1,980,391 -10.78(-2.07%)
Mar 25, 2025 514.00 520.39 511.95 519.81 2,526,894 +11.23(+2.21%)
Mar 24, 2025 504.74 510.78 501.84 508.58 1,905,332 +16.09(+3.27%)
Mar 21, 2025 483.11 492.75 477.27 492.49 3,377,307 +0.68(+0.14%)
Mar 20, 2025 490.40 500.29 490.28 491.81 2,108,747 -0.25(-0.05%)
Mar 19, 2025 486.00 496.27 482.80 492.06 2,098,139 +8.11(+1.68%)
Mar 18, 2025 487.34 488.55 478.41 483.95 1,728,688 -4.85(-0.99%)
Mar 17, 2025 480.00 495.82 474.90 488.80 3,211,183 +4.36(+0.90%)
Mar 14, 2025 482.69 492.28 476.57 484.44 4,239,193 +7.66(+1.61%)
Mar 13, 2025 498.71 500.76 474.37 476.78 3,644,281 -20.52(-4.13%)
Mar 12, 2025 511.06 519.51 496.31 497.30 2,558,179 +3.58(+0.73%)
Mar 11, 2025 481.23 496.19 478.45 493.72 3,223,136 +11.11(+2.30%)
Mar 10, 2025 503.91 503.91 476.37 482.61 5,516,687 -35.65(-6.88%)
Mar 07, 2025 533.18 534.24 502.84 518.26 3,688,229 -20.31(-3.77%)
Mar 06, 2025 558.95 561.69 537.51 538.57 2,375,870 -29.45(-5.18%)
Mar 05, 2025 554.17 569.00 554.17 568.02 2,039,223 +10.06(+1.80%)
Mar 04, 2025 563.69 565.80 545.54 557.96 2,209,337 -9.02(-1.59%)
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