ISRG - INTUITIVE SURGICAL INC
580.18
-2.510 -0.433%
Share volume: 1,940,190
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$582.69
7.47
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $581.24 | $581.24 | $584.42 | $584.42 | $577.35 | $577.35 | $580.18 | $580.18 | 1,940,190 | $1,940,190.00 |
| 01/29/2025 | $571.11 | $571.11 | $578.41 | $578.41 | $569.49 | $569.49 | $572.71 | $572.71 | 1,597,890 | $1,597,890.00 |
| 01/28/2025 | $566.60 | $566.60 | $584.48 | $584.48 | $563.85 | $563.85 | $574.14 | $574.14 | 2,332,427 | $2,332,427.00 |
| 01/27/2025 | $574.68 | $574.68 | $579.34 | $579.34 | $563.35 | $563.35 | $573.48 | $573.48 | 2,441,593 | $2,441,593.00 |
| 01/24/2025 | $581.90 | $581.90 | $591.91 | $591.91 | $573.32 | $573.32 | $584.05 | $584.05 | 4,357,650 | $4,357,650.00 |
| 01/23/2025 | $612.00 | $612.00 | $616.00 | $616.00 | $602.00 | $602.00 | $608.66 | $608.66 | 2,322,245 | $2,322,245.00 |
| 01/22/2025 | $608.03 | $608.03 | $614.72 | $614.72 | $602.45 | $602.45 | $610.45 | $610.45 | 2,100,566 | $2,100,566.00 |
| 01/21/2025 | $598.11 | $598.11 | $606.27 | $606.27 | $593.82 | $593.82 | $604.12 | $604.12 | 1,993,501 | $1,993,501.00 |
| 01/17/2025 | $597.68 | $597.68 | $597.68 | $597.68 | $583.24 | $583.24 | $592.64 | $592.64 | 2,635,153 | $2,635,153.00 |