Intuitive Surgical, Inc. (NEO: ISRG)
Canada
· Delayed Price · Currency is CAD 28.65
+0.26 (0.92%)
Dec 20, 2024, 12:16 PM EST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.15 | 28.65 | 27.98 | 28.42 | - | 0.11% | 500 |
| Dec 19, 2024 | 28.69 | 29.01 | 28.38 | 28.39 | - | -0.60% | 112,678 |
| Dec 18, 2024 | 29.65 | 29.65 | 28.56 | 28.56 | - | -3.32% | 4,322 |
| Dec 17, 2024 | 29.06 | 29.55 | 29.00 | 29.54 | - | 0.58% | 11,889 |
| Dec 16, 2024 | 29.46 | 29.57 | 29.37 | 29.37 | - | 0.41% | 4,900 |
| Dec 13, 2024 | 29.47 | 29.47 | 29.25 | 29.25 | - | -1.12% | 345 |
| Dec 12, 2024 | 29.46 | 29.81 | 29.46 | 29.58 | - | 0.27% | 12,547 |
| Dec 11, 2024 | 29.63 | 29.63 | 29.45 | 29.50 | - | 1.34% | 141,706 |
| Dec 10, 2024 | 29.21 | 29.21 | 29.10 | 29.11 | - | -0.27% | 3,677 |
| Dec 9, 2024 | 29.87 | 29.87 | 28.88 | 29.19 | - | -2.24% | 15,203 |
| Dec 6, 2024 | 29.93 | 30.08 | 29.86 | 29.86 | - | 0.47% | 3,935 |
| Dec 5, 2024 | 29.57 | 29.72 | 29.57 | 29.72 | - | -0.34% | 896 |
| Dec 4, 2024 | 29.28 | 29.86 | 29.28 | 29.82 | - | 1.46% | 5,099 |
| Dec 3, 2024 | 29.44 | 29.44 | 28.92 | 29.39 | - | -0.27% | 4,708 |
| Dec 2, 2024 | 29.56 | 29.56 | 29.36 | 29.47 | - | 1.27% | 2,769 |
| Nov 29, 2024 | 29.43 | 29.69 | 29.10 | 29.10 | - | -6.43% | 4,534 |
| Nov 28, 2024 | 28.86 | 31.10 | 28.86 | 31.10 | - | 6.40% | 625 |
| Nov 27, 2024 | 29.39 | 29.40 | 29.21 | 29.23 | - | -0.48% | 1,873 |
| Nov 26, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | - | 0.69% | 493 |
| Nov 25, 2024 | 29.09 | 29.17 | 29.09 | 29.17 | - | -1.78% | 1,099 |
| Nov 22, 2024 | 29.56 | 29.73 | 29.56 | 29.70 | - | -0.64% | 1,251 |
| Nov 21, 2024 | 29.60 | 29.89 | 29.51 | 29.89 | - | 1.67% | 5,637 |
| Nov 20, 2024 | 29.21 | 29.40 | 29.00 | 29.40 | - | 0.62% | 1,978 |
| Nov 19, 2024 | 28.60 | 29.22 | 28.60 | 29.22 | - | 0.65% | 4,055 |
| Nov 18, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | - | 1.29% | 1,263 |
| Nov 15, 2024 | 29.03 | 29.03 | 28.62 | 28.66 | - | -1.78% | 2,278 |
| Nov 14, 2024 | 29.44 | 29.44 | 29.18 | 29.18 | - | 0.10% | 3,169 |
| Nov 13, 2024 | 29.21 | 29.33 | 29.10 | 29.15 | - | -0.10% | 4,267 |
| Nov 12, 2024 | 29.22 | 29.22 | 28.90 | 29.18 | - | 0.21% | 1,390 |
| Nov 11, 2024 | 29.44 | 29.44 | 29.10 | 29.12 | - | -0.03% | 3,072 |
| Nov 8, 2024 | 29.15 | 29.22 | 29.13 | 29.13 | - | 2.35% | 1,321 |
| Nov 7, 2024 | 27.99 | 28.46 | 27.99 | 28.46 | - | 1.64% | 1,220 |
| Nov 6, 2024 | 27.82 | 28.05 | 27.66 | 28.00 | - | 0.07% | 3,617 |
| Nov 5, 2024 | 28.13 | 28.13 | 27.96 | 27.98 | - | 1.38% | 15,286 |
| Nov 4, 2024 | 27.50 | 27.78 | 27.50 | 27.60 | - | 0.36% | 4,922 |
| Nov 1, 2024 | 27.54 | 27.54 | 27.49 | 27.50 | - | 0.22% | 1,506 |
| Oct 31, 2024 | 27.60 | 27.60 | 27.30 | 27.44 | - | -1.75% | 806 |
| Oct 30, 2024 | 27.89 | 27.95 | 27.89 | 27.93 | - | -0.50% | 1,536 |
| Oct 29, 2024 | 27.73 | 28.08 | 27.73 | 28.07 | - | 1.48% | 1,522 |
| Oct 28, 2024 | 27.83 | 27.83 | 27.66 | 27.66 | - | -0.36% | 1,620 |
| Oct 25, 2024 | 27.90 | 27.90 | 27.76 | 27.76 | - | -0.22% | 701 |
| Oct 24, 2024 | 27.83 | 27.85 | 27.82 | 27.82 | - | -0.64% | 3,447 |
| Oct 23, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | - |
| Oct 22, 2024 | 28.07 | 28.08 | 28.00 | 28.00 | - | -0.57% | 2,627 |
| Oct 21, 2024 | 28.30 | 28.30 | 28.07 | 28.16 | - | -0.71% | 1,988 |
| Oct 18, 2024 | 27.23 | 28.36 | 27.23 | 28.36 | - | 10.14% | 13,377 |
| Oct 17, 2024 | 26.13 | 26.19 | 25.71 | 25.75 | - | -0.66% | 4,786 |
| Oct 16, 2024 | 25.82 | 25.99 | 25.81 | 25.92 | - | -0.38% | 3,949 |
| Oct 15, 2024 | 26.53 | 26.57 | 25.92 | 26.02 | - | -1.10% | 2,387 |
| Oct 11, 2024 | 26.39 | 26.39 | 26.31 | 26.31 | - | -0.27% | 1,580 |
| Oct 10, 2024 | 26.43 | 26.43 | 26.38 | 26.38 | - | -0.83% | 558 |
| Oct 9, 2024 | 26.25 | 26.60 | 26.25 | 26.60 | - | 1.68% | 788 |
| Oct 8, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | - | 1.16% | 304 |
| Oct 7, 2024 | 26.01 | 26.01 | 25.86 | 25.86 | - | -0.96% | 332 |
| Oct 4, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | - | 0.23% | 259 |
| Oct 3, 2024 | 26.13 | 26.22 | 26.05 | 26.05 | - | -1.70% | 3,456 |
| Oct 2, 2024 | 26.54 | 26.54 | 26.50 | 26.50 | - | 0.49% | 725 |
| Oct 1, 2024 | 26.80 | 26.80 | 26.37 | 26.37 | - | -1.53% | 656 |
| Sep 30, 2024 | 26.67 | 26.78 | 26.64 | 26.78 | - | 2.53% | 2,144 |
| Sep 27, 2024 | 26.16 | 26.16 | 26.09 | 26.12 | - | -1.28% | 475 |
| Sep 26, 2024 | 26.51 | 26.51 | 26.40 | 26.46 | - | 0.46% | 1,339 |
| Sep 25, 2024 | 26.43 | 26.43 | 26.34 | 26.34 | - | 0.11% | 3,900 |
| Sep 24, 2024 | 26.38 | 26.39 | 26.31 | 26.31 | - | -1.13% | 7,587 |
| Sep 23, 2024 | 26.48 | 26.69 | 26.48 | 26.61 | - | 0.95% | 884 |
| Sep 20, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | - | -0.75% | 146 |
| Sep 19, 2024 | 26.69 | 26.69 | 26.55 | 26.56 | - | 0.68% | 1,700 |