Intuitive Surgical, Inc. (ISRG) NASDAQ

575.40

-2.41(-0.42%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 2025577.72577.81577.81579.4575.96468,486
December 24, 2025577.34577.15577.15579.85574.87348,373
December 23, 2025577.14577.34577.34579.2573.681.27M
December 22, 2025576579.83579.83583.45573.291.45M
December 19, 2025561.63572.47572.47574.57561.313.89M
December 18, 2025557.29561.89561.89566.85557.261.55M
December 17, 2025554.68556.86556.86561.465541.65M
December 16, 2025559.05554.58554.58559.69546.131.95M
December 15, 2025546.05559.52559.52561.62546.052.93M
December 12, 2025546542.32542.32548.99537.692.12M
December 11, 2025545.47547.36547.36553.39542.711.57M
December 10, 2025557.76555.92555.92560.05546.551.54M
December 09, 2025566.5558.13558.13569557.51.21M
December 08, 2025576.15566.89566.89576.15562.671.3M
December 05, 2025569.5575.34575.34576.88569.431.1M
December 04, 2025571.98568.63568.63574.23564.721.15M
December 03, 2025569.51569.71569.71571.74563.051.09M
December 02, 2025568.6567.72567.72570.75561.391.75M
December 01, 2025568.99567.37567.37573.54566.631.21M
November 28, 2025571.41573.48573.48574568.271M
November 26, 2025580.66574.27574.27582.41573.75793,533
November 25, 2025564.44578.87578.87580561.291.68M
November 24, 2025562.93568.48568.48570.775602.35M
November 21, 2025551.17561.61561.61564548.042.58M
November 20, 2025566.92552.23552.23574.455501.91M
November 19, 2025544.92564.64564.64566.86544.192.43M
November 18, 2025546.05546.77546.77549.21538.832.01M
November 17, 2025546.57546.71546.71554.35544.111.47M
November 14, 2025559.5549.51549.51560.02548.921.87M
November 13, 2025566.86565.51565.51573.325612.12M
November 12, 2025574.13572.45572.45580.47570.311.63M
November 11, 2025575.5572.17572.17579.22570.51.56M
November 10, 2025560576.2576.2578.35603.07M
November 07, 2025543.24560560562.65541.742.71M
November 06, 2025546.5547.78547.78548.55538.072.04M
November 05, 2025538548.55548.55552536.152.86M
November 04, 2025545.09538.82538.82546535.41.78M
November 03, 2025532.05544.21544.21544.84527.62.08M
October 31, 2025528.63534.54534.54538.14526.21.4M
October 30, 2025534.37530.02530.02538529.311.77M
October 29, 2025543537.59537.59544.95534.421.39M
October 28, 2025547.63545.39545.39552.2539.131.5M
October 27, 2025544.75551.25551.25551.63538.752.14M
October 24, 2025548.01546.51546.51552.27541.462.63M
October 23, 2025525.37551.3551.3552.5525.083.97M
October 22, 2025542.99527.03527.03549.85522.178.14M
October 21, 2025459.95462.74462.74466.98456.313.63M
October 20, 2025452.5458.47458.47461.83451.353.41M
October 17, 2025437.17446.13446.13449.09434.572.15M
October 16, 2025438.47434.62434.62439.49433.811.96M
October 15, 2025436.99435.61435.61440.82432.781.89M
October 14, 2025430.3436.39436.39439.21427.842.06M
October 13, 2025432.43435.73435.73438.14301.86M
October 10, 2025444.06429.59429.59446.99429.252.76M
October 09, 2025447.65443.76443.76450.29443.211.47M
October 08, 2025442.31448.09448.09450.53439.421.75M
October 07, 2025449.35440.94440.94451439.471.91M
October 06, 2025459.71449.69449.69460.3449.082.48M
October 03, 2025443.85452.35452.35456.58443.51.76M
October 02, 2025437.12443.01443.01443.364331.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved