Intuitive Surgical, Inc. (ISRG) NASDAQ

572.45

+0.28(+0.05%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 2025447438.04438.04448.31430.342.49M
September 30, 2025439447.23447.23448.194382.13M
September 29, 2025442.06439.22439.22443.26437.773.02M
September 26, 2025441.43441.12441.12443.46438.51.94M
September 25, 2025440.39438.12438.12442.17433.432.88M
September 24, 2025450.94443.99443.99451.34443.552.35M
September 23, 2025444.75447.75447.75450.99443.172.18M
September 22, 2025438.12444.55444.55447.13433.812.65M
September 19, 2025439.46438.72438.72440.2434.773.74M
September 18, 2025435435.83435.83436.33429.81.93M
September 17, 2025434.6433.66433.66438.79430.591.63M
September 16, 2025433.65434.5434.5437.17429.722.93M
September 15, 2025449.29433.99433.99450.58433.023.47M
September 12, 2025453.19449.68449.68454.15448.152.22M
September 11, 2025451.16455.85455.85463.05449.752.18M
September 10, 2025467.99449.98449.98468.04446.532.56M
September 09, 2025470467.54467.54472.69464.361.49M
September 08, 2025466.7470470470.28462.621.94M
September 05, 2025454.83466.86466.86467.99454.782.37M
September 04, 2025440.69454.52454.52455.28437.413.92M
September 03, 2025470.11441.18441.18471434.84.91M
September 02, 2025470.56469.07469.07472.57464.752.23M
August 29, 2025474.23473.3473.3475.4468.781.65M
August 28, 2025470.86473.84473.84474.244681.52M
August 27, 2025471.61471.15471.15475.6470.131.57M
August 26, 2025468.64474.26474.26474.59464.82.93M
August 25, 2025475.25468.44468.44477.87467.81.66M
August 22, 2025473476.16476.16478.97469.851.72M
August 21, 2025478.22469.88469.88479.32461.252.45M
August 20, 2025479.39480.45480.45483.64478.081.39M
August 19, 2025480.99479.2479.2485.53476.81.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved