Intuitive Surgical, Inc. (ISRG) NASDAQ

486.02

+9.24(+1.94%)

Updated at March 14 10:01AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 2025498.71476.78476.78500.76474.373.65M
March 12, 2025511.06497.3497.3519.51496.312.56M
March 11, 2025481.23493.72493.72496.19478.453.22M
March 10, 2025503.91482.61482.61503.91476.375.52M
March 07, 2025533.18518.26518.26534.24502.843.68M
March 06, 2025558.95538.57538.57561.69537.512.37M
March 05, 2025554.17568.02568.02569554.172.04M
March 04, 2025563.69557.96557.96565.8545.542.17M
March 03, 2025573.78566.98566.98584.9563.961.71M
February 28, 2025566.95573.15573.15574556.752.35M
February 27, 2025581.83563.77563.77583.25562.41.48M
February 26, 2025570.85580.93580.93586.74569.641.1M
February 25, 2025583.41573.74573.74586.79556.422.53M
February 24, 2025594.47591.01591.01600.58590.661.44M
February 21, 2025605.09591.79591.79607.35590.371.68M
February 20, 2025607.15606.57606.57608.17597.771.33M
February 19, 2025601.33608.48608.48609.08596.471.29M
February 18, 2025595.46600.89600.89601.59586.611.68M
February 14, 2025593.16595.55595.55599.26588.521.17M
February 13, 2025590.86591.39591.39593.17583.231.27M
February 12, 2025586.49589.61589.61591.82581.051.12M
February 11, 2025591.23591.65591.65592.83587767,263
February 10, 2025590595.7595.7595.96586.771.25M
February 07, 2025590.5582.98582.98594.08582.161.06M
February 06, 2025592.78588.5588.5592.86585.41.01M
February 05, 2025580.46590.9590.9592.64580.161.52M
February 04, 2025573.21579.65579.65582.85573.081.42M
February 03, 2025564.87578.55578.55583.58563.271.83M
January 31, 2025576.74571.88571.88586.89570.861.83M
January 30, 2025581.24580.18580.18584.42577.351.99M
January 29, 2025571.11572.71572.71578.41569.491.6M
January 28, 2025566.6574.14574.14584.48563.852.33M
January 27, 2025574.68573.48573.48579.34563.352.44M
January 24, 2025581.9584.05584.05591.91573.324.36M
January 23, 2025612608.66608.666166022.32M
January 22, 2025608.03610.45610.45614.72602.452.1M
January 21, 2025598.11604.12604.12606.27593.821.99M
January 17, 2025597.68592.64592.64597.68583.242.64M
January 16, 2025582.6584.08584.08585.55732.12M
January 15, 2025555.05580.11580.11584.6549.173.55M
January 14, 2025539.28538.88538.88544.55535.591.36M
January 13, 2025543.4539.75539.75543.75530.251.46M
January 10, 2025540.56547.47547.47550.18537.171.73M
January 08, 2025533.33544.02544.02547.475321.36M
January 07, 2025547.67531.88531.88550530.451.59M
January 06, 2025535.29542.37542.37543.74532.151.23M
January 03, 2025527.61535.29535.29536.65525.351.25M
January 02, 2025521.19524.03524.03528.89520.92907,705
December 31, 2024527.77521.96521.96529.81520.01884,011
December 30, 2024528.43526.96526.96529.02520.56900,000
December 27, 2024536.01534.88534.88537.34529.311.01M
December 26, 2024534.86538.83538.83540.13533.99767,024
December 24, 2024528.01537.02537.02537.36527.26629,200
December 23, 2024524.88527.22527.22527.94520.031.07M
December 20, 2024521.45524.43524.43530.97516.183.93M
December 19, 2024532.74523.91523.91536.5523.412.07M
December 18, 2024543.12526.47526.47547.19526.231.49M
December 17, 2024539.5545.16545.16546.01531.421.48M
December 16, 2024539.98541.99541.99547.9539.111.53M
December 13, 2024542.59539.58539.58547.1539.031.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved