Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intuitive Surgical (NQ: ISRG )

375.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	304.54	304.60	301.01	303.09	1,048,953	-1.79(-0.59%)
May 05, 2023	303.33	305.48	301.26	304.88	1,225,578	+1.67(+0.55%)
May 04, 2023	303.53	304.99	300.79	303.21	1,401,607	-1.85(-0.61%)
May 03, 2023	302.99	307.76	302.24	305.06	1,522,325	+3.84(+1.27%)
May 02, 2023	300.71	302.89	297.63	301.22	1,688,425	-1.80(-0.59%)
May 01, 2023	301.00	308.46	300.26	303.02	1,440,367	+1.80(+0.60%)
Apr 28, 2023	297.62	301.57	296.75	301.22	1,951,281	+5.30(+1.79%)
Apr 27, 2023	295.41	296.31	290.67	295.92	1,487,076	+0.96(+0.33%)
Apr 26, 2023	293.03	296.95	291.02	294.96	1,674,795	-0.01(-0.00%)
Apr 25, 2023	299.83	301.57	292.91	294.97	2,431,101	-5.49(-1.83%)
Apr 24, 2023	299.11	303.10	297.73	300.46	2,158,993	+0.24(+0.08%)
Apr 21, 2023	297.87	300.88	296.50	300.22	2,180,298	+2.81(+0.94%)
Apr 20, 2023	298.96	302.23	296.76	297.41	2,809,012	-1.16(-0.39%)
Apr 19, 2023	292.00	304.84	292.00	298.57	6,177,765	+29.29(+10.88%)
Apr 18, 2023	270.00	270.23	266.45	269.28	2,623,346	+0.39(+0.15%)
Apr 17, 2023	266.99	268.94	265.83	268.89	1,231,025	+1.79(+0.67%)
Apr 14, 2023	265.54	268.40	264.57	267.10	1,319,553	+0.54(+0.20%)
Apr 13, 2023	264.00	266.70	262.87	266.56	1,444,533	+4.79(+1.83%)
Apr 12, 2023	265.00	265.89	261.42	261.77	1,154,338	-1.00(-0.38%)
Apr 11, 2023	259.60	263.62	259.17	262.77	1,620,655	+3.83(+1.48%)
Apr 10, 2023	255.60	259.11	252.04	258.94	1,160,892	+2.04(+0.79%)
Apr 06, 2023	258.33	259.33	255.24	256.90	1,026,602	-1.09(-0.42%)
Apr 05, 2023	254.23	258.89	253.75	257.99	1,366,368	+3.28(+1.29%)
Apr 04, 2023	253.58	256.23	253.11	254.71	1,354,780	+1.18(+0.47%)
Apr 03, 2023	254.30	254.44	250.01	253.53	1,554,753	-1.94(-0.76%)
Mar 31, 2023	253.22	256.74	252.07	255.47	1,575,223	+4.17(+1.66%)
Mar 30, 2023	254.05	254.20	248.29	251.30	1,908,911	+0.55(+0.22%)
Mar 29, 2023	250.00	251.54	246.64	250.75	1,538,297	+1.26(+0.51%)
Mar 28, 2023	253.00	253.37	248.50	249.49	1,179,526	-3.08(-1.22%)
Mar 27, 2023	257.51	259.02	251.89	252.57	1,682,484	-3.85(-1.50%)
Mar 24, 2023	248.00	257.46	248.00	256.42	3,269,871	+11.95(+4.89%)
Mar 23, 2023	244.12	247.31	242.29	244.47	1,734,997	+3.66(+1.52%)
Mar 22, 2023	245.44	248.28	240.54	240.81	1,151,802	-5.87(-2.38%)
Mar 21, 2023	242.45	247.37	242.12	246.68	1,560,289	+6.18(+2.57%)
Mar 20, 2023	238.12	242.03	237.58	240.50	995,525	+2.70(+1.14%)
Mar 17, 2023	240.39	242.00	236.26	237.80	2,304,604	-2.70(-1.12%)
Mar 16, 2023	232.59	242.37	231.50	240.50	2,072,116	+6.32(+2.70%)
Mar 15, 2023	232.01	235.81	229.72	234.18	1,594,050	-1.10(-0.47%)
Mar 14, 2023	232.54	235.62	231.17	235.28	2,109,598	+7.50(+3.29%)
Mar 13, 2023	224.00	232.45	222.65	227.78	1,583,360	+3.03(+1.35%)
Mar 10, 2023	228.77	229.76	223.41	224.75	1,778,633	-3.82(-1.67%)
Mar 09, 2023	232.73	235.26	228.18	228.57	1,181,555	-2.52(-1.09%)
Mar 08, 2023	230.00	231.71	227.96	231.09	661,842	+0.38(+0.16%)
Mar 07, 2023	235.42	236.14	229.42	230.71	1,680,440	-4.14(-1.76%)
Mar 06, 2023	233.59	236.78	233.04	234.85	1,204,939	-0.02(-0.01%)
Mar 03, 2023	230.48	235.20	229.29	234.87	1,458,456	+5.97(+2.61%)
Mar 02, 2023	226.07	229.41	224.48	228.90	1,164,520	+1.57(+0.69%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Intuitive Surgical (NQ: ISRG )

Historical Prices