ISRG - INTUITIVE SURGICAL INC
538.16
2.010 0.373%
Share volume: 1,468,574
Last Updated: 05-08-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$536.15
2.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $540.00 | $540.00 | $546.56 | $546.56 | $538.01 | $538.01 | $538.16 | $538.16 | 1,468,574 | $1,468,574.00 |
| 05-07-2025 | $532.74 | $532.74 | $539.05 | $539.05 | $528.87 | $528.87 | $536.15 | $536.15 | 1,311,721 | $1,311,721.00 |
| 05-06-2025 | $526.16 | $526.16 | $533.56 | $533.56 | $523.59 | $523.59 | $530.46 | $530.46 | 1,128,128 | $1,128,128.00 |
| 05-05-2025 | $528.32 | $528.32 | $536.06 | $536.06 | $522.95 | $522.95 | $531.82 | $531.82 | 1,375,990 | $1,375,990.00 |
| 05-02-2025 | $526.74 | $526.74 | $535.60 | $535.60 | $525.02 | $525.02 | $529.42 | $529.42 | 1,440,695 | $1,440,695.00 |
| 05-01-2025 | $518.12 | $518.12 | $524.44 | $524.44 | $512.67 | $512.67 | $517.18 | $517.18 | 1,673,361 | $1,673,361.00 |
| 04-30-2025 | $509.99 | $509.99 | $517.60 | $517.60 | $501.67 | $501.67 | $515.80 | $515.80 | 1,652,193 | $1,652,193.00 |
| 04-29-2025 | $512.90 | $512.90 | $516.78 | $516.78 | $507.51 | $507.51 | $514.89 | $514.89 | 1,321,642 | $1,321,642.00 |
| 04-28-2025 | $515.91 | $515.91 | $518.40 | $518.40 | $508.17 | $508.17 | $514.01 | $514.01 | 1,388,123 | $1,388,123.00 |
| 04-25-2025 | $513.18 | $513.18 | $515.36 | $515.36 | $505.75 | $505.75 | $514.59 | $514.59 | 2,016,172 | $2,016,172.00 |
