Financial News

Intuitive Surgical (NQ: ISRG )

402.11 +2.08 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 400.00 403.00 397.10 402.11 1,283,373 +2.08(+0.52%)
May 20, 2024 398.58 400.41 395.60 400.03 951,226 +1.21(+0.30%)
May 17, 2024 396.19 398.96 393.98 398.82 720,295 +2.39(+0.60%)
May 16, 2024 398.28 401.36 396.02 396.43 1,083,912 -2.96(-0.74%)
May 15, 2024 387.22 399.66 386.00 399.39 1,200,583 +15.20(+3.96%)
May 14, 2024 382.40 384.81 379.67 384.19 913,501 +3.31(+0.87%)
May 13, 2024 389.16 389.16 380.65 380.88 1,070,892 -5.82(-1.51%)
May 10, 2024 385.55 389.76 383.88 386.70 853,117 +1.25(+0.32%)
May 09, 2024 381.79 387.33 380.69 385.45 882,178 +5.08(+1.34%)
May 08, 2024 384.93 386.01 380.12 380.37 1,107,975 -8.28(-2.13%)
May 07, 2024 385.01 389.78 383.05 388.65 932,785 +5.60(+1.46%)
May 06, 2024 382.63 384.35 380.60 383.05 878,184 +1.69(+0.44%)
May 03, 2024 380.00 384.47 378.87 381.36 1,028,861 +3.71(+0.98%)
May 02, 2024 373.64 377.88 367.38 377.65 1,208,586 +5.95(+1.60%)
May 01, 2024 369.57 379.50 368.60 371.70 952,186 +1.08(+0.29%)
Apr 30, 2024 373.18 373.68 368.75 370.62 1,213,132 -3.52(-0.94%)
Apr 29, 2024 375.39 377.99 372.06 374.14 983,072 -1.19(-0.32%)
Apr 26, 2024 368.10 377.83 368.10 375.33 927,847 +2.21(+0.59%)
Apr 25, 2024 374.12 375.46 367.66 373.12 1,262,615 -1.89(-0.50%)
Apr 24, 2024 374.00 383.62 372.83 375.01 1,324,604 -2.07(-0.55%)
Apr 23, 2024 370.88 379.77 368.68 377.08 1,858,702 +8.15(+2.21%)
Apr 22, 2024 369.54 371.83 364.31 368.93 1,603,122 +2.59(+0.71%)
Apr 19, 2024 385.27 388.65 364.17 366.34 3,975,897 -6.29(-1.69%)
Apr 18, 2024 372.57 375.33 369.15 372.63 2,316,684 -1.54(-0.41%)
Apr 17, 2024 378.93 379.71 371.14 374.17 1,625,524 -4.38(-1.16%)
Apr 16, 2024 376.63 383.85 371.54 378.55 1,602,978 +1.19(+0.32%)
Apr 15, 2024 392.25 392.29 376.33 377.36 1,650,046 -7.44(-1.93%)
Apr 12, 2024 387.00 388.26 380.71 384.80 1,476,001 -7.46(-1.90%)
Apr 11, 2024 387.58 392.80 387.58 392.26 1,186,668 +3.80(+0.98%)
Apr 10, 2024 387.16 391.46 385.51 388.46 1,198,855 -2.50(-0.64%)
Apr 09, 2024 389.95 391.18 383.81 390.96 1,120,632 +4.03(+1.04%)
Apr 08, 2024 388.39 389.88 383.04 386.93 947,371 -1.46(-0.38%)
Apr 05, 2024 381.12 393.66 379.24 388.39 1,404,466 +9.47(+2.50%)
Apr 04, 2024 387.76 389.02 378.62 378.92 1,603,020 -4.50(-1.17%)
Apr 03, 2024 383.77 388.29 382.22 383.42 1,634,311 +1.06(+0.28%)
Apr 02, 2024 391.99 391.99 380.51 382.36 2,334,070 -12.51(-3.17%)
Apr 01, 2024 399.00 399.64 392.22 394.87 1,159,860 -4.22(-1.06%)
Mar 28, 2024 401.45 398.73 398.50 399.09 1,124,800 -1.01(-0.25%)
Mar 27, 2024 403.02 403.76 397.50 400.10 1,374,646 +2.47(+0.62%)
Mar 26, 2024 394.37 399.56 392.29 397.63 1,542,991 +5.92(+1.51%)
Mar 25, 2024 393.59 396.90 390.50 391.71 1,117,372 -2.36(-0.60%)
Mar 22, 2024 392.45 394.51 387.41 394.07 1,562,715 +2.11(+0.54%)
Mar 21, 2024 394.00 397.00 391.93 391.96 920,797 +1.59(+0.41%)
Mar 20, 2024 390.39 390.67 384.40 390.37 930,078 -0.16(-0.04%)
Mar 19, 2024 391.99 392.58 381.77 390.53 1,610,745 -2.09(-0.53%)
Mar 18, 2024 399.60 401.27 390.79 392.62 1,654,429 -3.66(-0.92%)
Mar 15, 2024 398.16 398.16 382.63 396.28 3,906,794 +11.97(+3.11%)
Mar 14, 2024 383.23 384.43 376.60 384.31 1,412,186 +1.32(+0.34%)
Mar 13, 2024 389.67 390.69 380.99 382.99 1,447,445 -6.41(-1.65%)
Mar 12, 2024 378.90 390.25 378.52 389.40 1,444,999 +10.50(+2.77%)
Mar 11, 2024 391.00 391.00 377.44 378.90 1,602,424 -12.95(-3.30%)
Mar 08, 2024 392.02 395.93 390.79 391.85 1,737,965 -0.83(-0.21%)
Mar 07, 2024 393.30 396.61 390.35 392.68 1,797,501 +4.52(+1.16%)
Mar 06, 2024 386.76 393.14 386.76 388.16 1,201,159 +0.84(+0.22%)
Mar 05, 2024 400.00 400.41 386.30 387.32 1,610,460 -13.27(-3.31%)
Mar 04, 2024 398.30 403.00 396.51 400.59 1,940,755 +2.69(+0.68%)
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.

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