Intuitive Surgical, Inc. (ISRG) NASDAQ

560.95

+2.8901(+0.52%)

Updated at June 06 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 05, 2025560.7558.06558.06563.94557.211.24M
June 04, 2025552.58557.95557.95559.69550.931.12M
June 03, 2025550.68551.85551.85555.13548.021.51M
June 02, 2025549.06553.29553.29554.7542.521.06M
May 30, 2025554.52552.34552.34555545.732.09M
May 29, 2025556.47555.75555.75559.72551.411.14M
May 28, 2025550.51552.41552.41556.16549.431.01M
May 27, 2025548.66550.19550.19553.16547.091.24M
May 23, 2025535.5539.54539.54542.07529.151.14M
May 22, 2025544.81542.67542.67546.04540.791.13M
May 21, 2025556.56547.07547.07558.76545.531.51M
May 20, 2025557.29557.16557.165585531.23M
May 19, 2025554.34561.63561.63562.61553.941.42M
May 16, 2025563.58563.6563.6563.94555.621.41M
May 15, 2025559.32560.28560.28564.06549.551.79M
May 14, 2025563565.94565.94566.8560.291.41M
May 13, 2025561.67563.95563.95568.69559.881.53M
May 12, 2025551.97561.43561.43561.62547.682.04M
May 09, 2025540536.51536.51542.74532.9924,954
May 08, 2025540538.16538.16546.56538.011.47M
May 07, 2025532.74536.15536.15539.05528.871.3M
May 06, 2025526.16530.46530.46533.56523.591.13M
May 05, 2025528.32531.82531.82536.06522.951.38M
May 02, 2025526.74529.42529.42535.6525.021.44M
May 01, 2025518.12517.18517.18524.44512.671.67M
April 30, 2025509.99515.8515.8517.6501.671.65M
April 29, 2025512.9514.89514.89516.78507.511.32M
April 28, 2025515.91514.01514.01518.4508.171.39M
April 25, 2025513.18514.59514.59515.36505.752.02M
April 24, 2025490.82508.13508.13511.76489.432.29M
April 23, 2025500487.93487.93517.31485.093.77M
April 22, 2025475.53478.74478.74482.59464.713.11M
April 21, 2025475.94468.32468.32478.9463.052.65M
April 17, 2025484.85482.74482.74489.25481.391.62M
April 16, 2025483.9481.34481.34492.04477.621.76M
April 15, 2025487.46488.27488.27494.64483.691.71M
April 14, 2025502.27490.13490.13506.14487.21.52M
April 11, 2025489.27493.6493.6496.61480.292.84M
April 10, 2025509489.52489.52510.6472.024.06M
April 09, 2025450522.95522.95529.19442.96M
April 08, 2025479.58457.63457.63488.47450.913.09M
April 07, 2025430.97463.62463.62479.894254.13M
April 04, 2025476.84451.58451.58480.56451.024.1M
April 03, 2025487.58494.61494.61504.09484.882.73M
April 02, 2025488.6507.05507.05508.62486.431.37M
April 01, 2025492.26496.36496.36497.3486.241.6M
March 31, 2025484.46495.27495.27497.77479.482.29M
March 28, 2025505.06491.84491.84505.19488.571.96M
March 27, 2025505.98507.9507.9513.05502.291.47M
March 26, 2025520.89509.03509.03520.89506.691.98M
March 25, 2025514519.81519.81520.39511.952.51M
March 24, 2025504.74508.58508.58510.78501.841.91M
March 21, 2025483.11492.49492.49492.75477.283.36M
March 20, 2025490.4491.81491.81500.29490.282.11M
March 19, 2025486492.06492.06496.27482.82.1M
March 18, 2025487.34483.95483.95488.55478.411.73M
March 17, 2025480488.8488.8495.82474.93.21M
March 14, 2025482.69484.44484.44492.28476.574.22M
March 13, 2025498.71476.78476.78500.76474.373.65M
March 12, 2025511.06497.3497.3519.51496.312.56M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved