Intuitive Surgical, Inc. (ISRG) NASDAQ

543.41

+9.7(+1.82%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved