ISRG - INTUITIVE SURGICAL INC
493.72
11.110 2.250%
Share volume: 3,221,493
Last Updated: 03-11-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$482.61
11.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $481.23 | $481.23 | $496.19 | $496.19 | $478.45 | $478.45 | $493.72 | $493.72 | 3,221,493 | $3,221,493.00 |
| 03-10-2025 | $503.91 | $503.91 | $503.91 | $503.91 | $476.37 | $476.37 | $482.61 | $482.61 | 5,517,403 | $5,517,403.00 |
| 03-07-2025 | $533.18 | $533.18 | $534.24 | $534.24 | $502.84 | $502.84 | $518.26 | $518.26 | 3,688,221 | $3,688,221.00 |
| 03-06-2025 | $558.95 | $558.95 | $561.69 | $561.69 | $537.51 | $537.51 | $538.57 | $538.57 | 2,367,225 | $2,367,225.00 |
| 03-05-2025 | $554.17 | $554.17 | $569.00 | $569.00 | $554.17 | $554.17 | $568.02 | $568.02 | 2,039,316 | $2,039,316.00 |
| 03-04-2025 | $563.69 | $563.69 | $565.80 | $565.80 | $545.54 | $545.54 | $557.96 | $557.96 | 2,209,644 | $2,209,644.00 |
| 03-03-2025 | $573.78 | $573.78 | $584.90 | $584.90 | $563.96 | $563.96 | $566.98 | $566.98 | 1,708,338 | $1,708,338.00 |
| 02-28-2025 | $566.95 | $566.95 | $574.00 | $574.00 | $556.75 | $556.75 | $573.15 | $573.15 | 2,401,366 | $2,342,992.00 |
| 02-27-2025 | $581.83 | $581.83 | $583.25 | $583.25 | $562.40 | $562.40 | $563.77 | $563.77 | 1,482,863 | $1,482,863.00 |
| 02-26-2025 | $570.85 | $570.85 | $586.74 | $586.74 | $569.64 | $569.64 | $580.93 | $580.93 | 1,098,255 | $1,098,255.00 |