Intuitive Surgical Inc (IUI1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.5 | 2.79126213592 | 412 | 431.05 | 379.05 | 1738 | 394.84431661 | DE |
| 4 | 16.55 | 4.06683867797 | 406.95 | 431.05 | 379.05 | 1133 | 403.78901121 | DE |
| 12 | 71.65 | 20.3637913884 | 351.85 | 431.05 | 343.5 | 982 | 388.15087896 | DE |
| 26 | 80.25 | 23.3794610342 | 343.25 | 431.05 | 332.2 | 1122 | 368.63677386 | DE |
| 52 | 121 | 40 | 302.5 | 431.05 | 235.1 | 1007 | 330.87494731 | DE |
| 156 | -384.9 | -47.6125680356 | 808.4 | 919.2 | 178.4 | 514 | 317.44937532 | DE |
| 260 | -218.8 | -34.0650786237 | 642.3 | 919.2 | 178.4 | 445 | 323.66232532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 423.2 | 4.2 | 1.00 | 417.95 | 431.05 | 415.05 | 2124 |
| 1721420760 | 419 | 35.1 | 9.14 | 400.05 | 419 | 399.15 | 1258 |
| 1721334360 | 383.9 | -6.1 | -1.56 | 390.05 | 400 | 379.05 | 3416 |
| 1721248020 | 390 | -12 | -2.99 | 403.5 | 405 | 390 | 1463 |
| 1721161560 | 402 | 2.2 | 0.55 | 402.95 | 405.65 | 398.8 | 647 |
| 1721075160 | 399.8 | -7.2 | -1.77 | 412 | 412.5 | 398.35 | 1908 |
| 1720815960 | 407 | -4.5 | -1.09 | 409.65 | 413 | 405 | 978 |
| 1720729560 | 411.5 | 0.5 | 0.12 | 411.4 | 413.6 | 409.1 | 1183 |
| 1720643220 | 411 | 1.7 | 0.42 | 409.9 | 411.25 | 405.4 | 931 |
| 1720556760 | 409.3 | -1 | -0.24 | 410.05 | 413.3 | 408.15 | 899 |
| 1720470360 | 410.3 | -0.35 | -0.09 | 408.05 | 410.9 | 407.15 | 907 |
| 1720211220 | 410.65 | 5.15 | 1.27 | 405.35 | 410.65 | 400.2 | 1034 |
| 1720124820 | 405.5 | 3.95 | 0.98 | 404.1 | 405.85 | 401.8 | 520 |
| 1720038420 | 401.55 | -7.2 | -1.76 | 409.2 | 410.6 | 400.5 | 1099 |
| 1719952020 | 408.75 | 2.1 | 0.52 | 407.7 | 408.95 | 402.1 | 940 |
| 1719865620 | 406.65 | -9.05 | -2.18 | 415.3 | 416.65 | 404.45 | 1017 |
| 1719606420 | 415.7 | 0.1 | 0.02 | 416.95 | 420.5 | 413.85 | 1057 |
| 1719520020 | 415.6 | 0.6 | 0.14 | 412.3 | 415.95 | 410.75 | 834 |
| 1719433620 | 415 | 2 | 0.48 | 412.35 | 416.95 | 411.8 | 854 |
| 1719347160 | 413 | 13.85 | 3.47 | 399.2 | 413.65 | 398.8 | 778 |
| 1719260820 | 399.15 | -6.65 | -1.64 | 406.95 | 406.95 | 397.75 | 941 |
| 1719001620 | 405.8 | 1.6 | 0.40 | 402.75 | 407.6 | 402.55 | 1289 |
| 1718915160 | 404.2 | -4.75 | -1.16 | 409.9 | 412.2 | 400.8 | 772 |
| 1718828820 | 408.95 | 3.35 | 0.83 | 407.3 | 415 | 407.3 | 1440 |
| 1718742360 | 405.6 | 4.25 | 1.06 | 400.55 | 406.95 | 399.65 | 1157 |
| 1718656020 | 401.35 | 4.05 | 1.02 | 397.3 | 402.35 | 395.9 | 1078 |
| 1718396820 | 397.3 | 2.95 | 0.75 | 394.9 | 398.1 | 390 | 1294 |
| 1718310420 | 394.35 | -0.5 | -0.13 | 396.8 | 397.75 | 392.5 | 2135 |
| 1718224020 | 394.85 | 5.85 | 1.50 | 389.75 | 395.85 | 387.35 | 1132 |
| 1718137620 | 389 | 0.5 | 0.13 | 389 | 390.95 | 386.6 | 534 |
| 1718051220 | 388.5 | 2.3 | 0.60 | 390.35 | 390.85 | 384.85 | 1008 |
| 1717792020 | 386.2 | 2.2 | 0.57 | 384.7 | 389.4 | 382.6 | 831 |
| 1717705620 | 384 | -0.35 | -0.09 | 383.05 | 384.85 | 375 | 942 |
| 1717619220 | 384.35 | 12.1 | 3.25 | 375.55 | 384.35 | 373.6 | 999 |
| 1717532820 | 372.25 | 2.15 | 0.58 | 371.05 | 374.8 | 366 | 809 |
| 1717446420 | 370.1 | -0.55 | -0.15 | 370.55 | 372.5 | 367.4 | 670 |
| 1717187220 | 370.65 | -2.45 | -0.66 | 375 | 376.15 | 366 | 1125 |
| 1717100820 | 373.1 | 4.45 | 1.21 | 368.25 | 379.95 | 368.25 | 574 |
| 1717014420 | 368.65 | -0.35 | -0.09 | 367.4 | 371.8 | 366.05 | 1193 |
| 1716928020 | 369 | -8 | -2.12 | 377.7 | 377.7 | 366.3 | 1100 |
| 1716841560 | 377 | 4.55 | 1.22 | 375.4 | 377.7 | 374.3 | 1493 |
| 1716582420 | 372.45 | 4.05 | 1.10 | 369.15 | 375.45 | 367.05 | 1120 |
| 1716496020 | 368.4 | -1.3 | -0.35 | 372.1 | 375.5 | 367.5 | 1474 |
| 1716409620 | 369.7 | -1.2 | -0.32 | 370.95 | 376.9 | 368.9 | 1167 |
| 1716323160 | 370.9 | 4.65 | 1.27 | 366.8 | 370.95 | 366.4 | 654 |
| 1716236760 | 366.25 | 0.25 | 0.07 | 367.75 | 368.95 | 364.35 | 263 |
| 1715977620 | 366 | 0.6 | 0.16 | 365 | 366.4 | 362.8 | 568 |
| 1715891220 | 365.4 | -0.5 | -0.14 | 367.45 | 369.6 | 365.1 | 674 |
| 1715804820 | 365.9 | 10.7 | 3.01 | 354.3 | 366.6 | 353.4 | 904 |
| 1715718420 | 355.2 | 1.3 | 0.37 | 354.05 | 355.2 | 351.3 | 603 |
| 1715631960 | 353.9 | -5.85 | -1.63 | 360.1 | 360.85 | 353.15 | 302 |
| 1715372820 | 359.75 | 1.35 | 0.38 | 362 | 362 | 358.3 | 959 |
| 1715286420 | 358.4 | 3 | 0.84 | 354.8 | 359.35 | 352.05 | 336 |
| 1715200020 | 355.4 | -5.25 | -1.46 | 363 | 363.4 | 353.65 | 547 |
| 1715113620 | 360.65 | 5.35 | 1.51 | 357.15 | 361.8 | 355.05 | 509 |
| 1715027220 | 355.3 | 1.4 | 0.40 | 354.3 | 357.85 | 353.5 | 598 |
| 1714768020 | 353.9 | 2 | 0.57 | 355.5 | 355.8 | 348.05 | 1507 |
| 1714681560 | 351.9 | 4.75 | 1.37 | 345.4 | 353.85 | 344 | 636 |
| 1714508820 | 347.15 | -0.75 | -0.22 | 348.55 | 349 | 343.5 | 474 |
| 1714422420 | 347.9 | -4 | -1.14 | 351.85 | 352.65 | 347.7 | 432 |
| 1714163220 | 351.9 | 4 | 1.15 | 347.05 | 353.7 | 345.4 | 655 |
| 1714076820 | 347.9 | -2.75 | -0.78 | 353.3 | 354 | 343.5 | 766 |
| 1713990420 | 350.65 | -1.45 | -0.41 | 351.3 | 358.2 | 350.3 | 694 |
| 1713903960 | 352.1 | 5.35 | 1.54 | 345.25 | 354.95 | 345.05 | 351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
