Intuitive Surgical, Inc. (ISRG) NASDAQ

480.19

-0.0737(-0.02%)

Updated at August 18 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025480.02480.26480.26482.04476.51.43M
August 14, 2025482.5477.08477.08483.6473.791.89M
August 13, 2025481.63482.35482.35482.69474.911.74M
August 12, 2025473.57478.19478.19479.464731.53M
August 11, 2025468.16471.85471.85475.83468.051.42M
August 08, 2025470.74470.08470.08474.08469.111.45M
August 07, 2025478.42469.81469.81479.13463.91.78M
August 06, 2025477.04474.06474.06480.99473.262.19M
August 05, 2025483.22477477486.51476.752.61M
August 04, 2025486.75483.36483.36490478.822.49M
August 01, 2025475.46483.12483.12486.06473.242.98M
July 31, 2025497.24481.09481.09498.97479.62.6M
July 30, 2025497.71500.51500.51503.22496.951.76M
July 29, 2025497.25496.87496.87502.42496.171.83M
July 28, 2025498493.95493.95502.81493.222.47M
July 25, 2025492.48495.86495.86497.5490.761.86M
July 24, 2025503.96488.61488.61505.52486.512.59M
July 23, 2025522.5501.95501.95530.35491.864.66M
July 22, 2025516.05511511519.83508.272.27M
July 21, 2025518.18516.12516.12523.09514.961.64M
July 18, 2025520.21518.62518.62520.96513.271.9M
July 17, 2025510.83516.16516.16517.67509.252M
July 16, 2025512.51512.64512.64515.14506.211.86M
July 15, 2025519.21512.23512.23521.28510.841.65M
July 14, 2025509.88516.44516.44522.1509.882.08M
July 11, 2025522.12512.06512.06522.63508.172.88M
July 10, 2025527.1526.05526.05528.55520.251.42M
July 09, 2025529.82528.13528.13530.71523.161.37M
July 08, 2025534527.3527.3539.59525.671.61M
July 07, 2025543.23534.71534.71544.88532.881.19M
July 03, 2025544.04544.47544.47547542.16701,881
July 02, 2025536.05540.6540.6550.7535.711.49M
July 01, 2025542.58537.99537.96545.81531.671.64M
June 30, 2025534.42543.41543.41544.5534.421.58M
June 27, 2025535.25533.71533.71544.23533.092M
June 26, 2025527.01534.19534.19539.03524.31.87M
June 25, 2025524.3521.63521.63528521.261.18M
June 24, 2025518.8523.08523.08523.97510.781.43M
June 23, 2025508515.09515.09515.36503.181.22M
June 20, 2025514.7509.36509.36515.01508.762.82M
June 18, 2025512.11509.49509.49513.96506.541.17M
June 17, 2025516.2512.11512.11517.725091.44M
June 16, 2025514519.04519.04523.535141.51M
June 13, 2025503.29512.18512.18518.17500.582.15M
June 12, 2025519513513522511.762.39M
June 11, 2025529.14522.41522.41529.34521.51.65M
June 10, 2025525.81529.6529.6531.91520.322.01M
June 09, 2025531.5526.15526.15531.59498.174.81M
June 06, 2025562.18557.08557.08564.15555.761.08M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved