Intuitive Surgical Inc (IUI1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 2.93951384963 | 442.25 | 462.2 | 435.1 | 3074 | 449.30002277 | DE |
| 4 | -124.15 | -21.4273386262 | 579.4 | 581.29999 | 435.1 | 3542 | 480.16491473 | DE |
| 12 | -56.75 | -11.083984375 | 512 | 596.9 | 435.1 | 2274 | 515.96308661 | DE |
| 26 | 17.95 | 4.1047335925 | 437.3 | 596.9 | 427.05 | 1817 | 504.80893432 | DE |
| 52 | 98.4 | 27.5746111812 | 356.85 | 596.9 | 342.55 | 1415 | 464.59449729 | DE |
| 156 | 194.05 | 74.2917304747 | 261.2 | 596.9 | 178.4 | 782 | 394.27566172 | DE |
| 260 | -187.05 | -29.1219056516 | 642.3 | 919.2 | 178.4 | 611 | 393.41421715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 453.9 | -0.1 | -0.02 | 454.1 | 456.65 | 440.2 | 1200 |
| 1742506020 | 454 | 0.9 | 0.20 | 455 | 462.2 | 449.85 | 5589 |
| 1742419620 | 453.1 | 12.4 | 2.81 | 442.5 | 454.15 | 441.05 | 1546 |
| 1742333220 | 440.7 | -8.65 | -1.93 | 450.2 | 450.2 | 438.3 | 1949 |
| 1742246820 | 449.35 | 5.85 | 1.32 | 443 | 453.75 | 435.1 | 3601 |
| 1741987620 | 443.5 | 1.9 | 0.43 | 442.25 | 451.1 | 438.25 | 2683 |
| 1741901220 | 441.6 | -15.85 | -3.46 | 458.3 | 460.8 | 437.8 | 3578 |
| 1741814820 | 457.45 | 4.45 | 0.98 | 456.5 | 477.65 | 446.5 | 8174 |
| 1741728420 | 453 | 7.9 | 1.77 | 442.85 | 454 | 437.5 | 9402 |
| 1741642020 | 445.1 | -32 | -6.71 | 472 | 476.85 | 440.1 | 5310 |
| 1741382820 | 477.1 | -21.3 | -4.27 | 494.4 | 499.1 | 463.25 | 6406 |
| 1741296420 | 498.4 | -27.6 | -5.25 | 526.7 | 528.1 | 498.05 | 3895 |
| 1741210020 | 526 | -5.4 | -1.02 | 524.29999 | 527.79999 | 516.2 | 2890 |
| 1741123620 | 531.4 | -9 | -1.67 | 535 | 540 | 520.1 | 3037 |
| 1741037220 | 540.4 | -5.1 | -0.93 | 544 | 556 | 538.4 | 1574 |
| 1740778020 | 545.5 | 2.7 | 0.50 | 540.1 | 546.5 | 535.79999 | 802 |
| 1740691620 | 542.79999 | -11.7 | -2.11 | 552.9 | 562.9 | 542.79999 | 1005 |
| 1740605220 | 554.5 | 8.9 | 1.63 | 545.7 | 558.9 | 542.79999 | 1742 |
| 1740518820 | 545.6 | -20.4 | -3.60 | 567.4 | 567.4 | 528.7 | 4784 |
| 1740432420 | 566 | -1.2 | -0.21 | 562 | 574.79999 | 561.4 | 1595 |
| 1740173220 | 567.2 | -10.9 | -1.89 | 579.4 | 581.29999 | 564.6 | 1270 |
| 1740086820 | 578.1 | -5.2 | -0.89 | 585 | 585.4 | 573.2 | 798 |
| 1740000420 | 583.29999 | 8.2 | 1.43 | 578.5 | 583.29999 | 570.4 | 1782 |
| 1739914020 | 575.1 | 7 | 1.23 | 569.2 | 575.4 | 563.4 | 1290 |
| 1739827620 | 568.1 | 2.3 | 0.41 | 571.1 | 577.79999 | 566 | 1272 |
| 1739568420 | 565.79999 | 0.6 | 0.11 | 565.2 | 571 | 560 | 868 |
| 1739482020 | 565.2 | -2.1 | -0.37 | 569 | 572.5 | 561 | 1705 |
| 1739395620 | 567.29999 | -3.1 | -0.54 | 573.5 | 573.5 | 563 | 930 |
| 1739309220 | 570.4 | -6.6 | -1.14 | 579.1 | 579.9 | 567.79999 | 1620 |
| 1739222820 | 577 | 12.9 | 2.29 | 570.2 | 578.4 | 564.1 | 1633 |
| 1738963620 | 564.1 | -2.3 | -0.41 | 569.79999 | 571.9 | 563.9 | 1726 |
| 1738877220 | 566.4 | -1.7 | -0.30 | 570 | 578.9 | 565 | 1795 |
| 1738790820 | 568.1 | 11.4 | 2.05 | 560 | 569.5 | 550.6 | 1174 |
| 1738704420 | 556.7 | -6.7 | -1.19 | 563.2 | 563.5 | 555.9 | 984 |
| 1738618020 | 563.4 | 13.3 | 2.42 | 550.5 | 567.4 | 540.1 | 1743 |
| 1738358820 | 550.1 | -7.2 | -1.29 | 561.6 | 566 | 550.1 | 1361 |
| 1738272420 | 557.29999 | 7.3 | 1.33 | 555.9 | 561.7 | 552.1 | 1573 |
| 1738186020 | 550 | 0.2 | 0.04 | 551.79999 | 560.29999 | 547.9 | 2154 |
| 1738099620 | 549.79999 | 3.5 | 0.64 | 551.9 | 557.5 | 541.1 | 1969 |
| 1738013220 | 546.29999 | -11.2 | -2.01 | 554.9 | 554.9 | 535.79999 | 2781 |
| 1737754020 | 557.5 | -26.5 | -4.54 | 567 | 571.79999 | 545.5 | 4257 |
| 1737667620 | 584 | -1.7 | -0.29 | 591.9 | 596.9 | 580.1 | 2338 |
| 1737581220 | 585.7 | 5.7 | 0.98 | 583.2 | 590.2 | 580 | 1902 |
| 1737494820 | 580 | -0.9 | -0.15 | 577 | 583.9 | 571 | 2033 |
| 1737408420 | 580.9 | 3.5 | 0.61 | 580 | 581.9 | 575.1 | 1650 |
| 1737149220 | 577.4 | 10.1 | 1.78 | 569.9 | 579.9 | 565.7 | 2076 |
| 1737062820 | 567.29999 | 3.3 | 0.59 | 565.79999 | 573.9 | 557.79999 | 2511 |
| 1736976420 | 564 | 42.9 | 8.23 | 522.1 | 567.7 | 521.5 | 2749 |
| 1736890020 | 521.1 | -7.7 | -1.46 | 529.79999 | 533.1 | 521 | 1152 |
| 1736803620 | 528.79999 | -5.4 | -1.01 | 536.9 | 536.9 | 520.4 | 1105 |
| 1736544420 | 534.2 | 2.2 | 0.41 | 533.7 | 536 | 525.29999 | 1307 |
| 1736458020 | 532 | 4.2 | 0.80 | 525 | 534.7 | 525 | 1291 |
| 1736371620 | 527.79999 | 15.2 | 2.97 | 512.2 | 531.29999 | 512.2 | 1182 |
| 1736285220 | 512.6 | -10.8 | -2.06 | 523.9 | 526.9 | 512.6 | 1282 |
| 1736198820 | 523.4 | 4.6 | 0.89 | 522 | 523.4 | 513 | 1661 |
| 1735939620 | 518.79999 | 8.8 | 1.73 | 513.29999 | 520.7 | 507.1 | 724 |
| 1735853220 | 510 | 0 | 0.00 | 508 | 514.9 | 503.2 | 1233 |
| 1735594020 | 510 | -0.4 | -0.08 | 516.29999 | 516.29999 | 509.2 | 634 |
| 1735334820 | 510.4 | 3.6 | 0.71 | 512 | 518.9 | 508.1 | 843 |
| 1734989220 | 506.8 | 3.9 | 0.78 | 502.1 | 509.4 | 500.5 | 1171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
