ISRG - INTUITIVE SURGICAL INC
IEX Last Trade
532.91
-1.260 -0.236%
Share volume: 14,707
Last Updated: Fri 27 Dec 2024 08:30:03 PM CET
Surgical and Medical Instrument Manufacturing :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$534.17
-1.26
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $536.01 | $536.01 | $537.34 | $537.34 | $529.31 | $529.31 | $534.88 | $534.88 | 1,013,217 | $1,002,218.00 |
| 12/26/2024 | $534.86 | $534.86 | $540.13 | $540.13 | $533.99 | $533.99 | $538.83 | $538.83 | 767,024 | $767,024.00 |
| 12/24/2024 | $528.01 | $528.01 | $537.36 | $537.36 | $527.26 | $527.26 | $537.02 | $537.02 | 629,180 | $629,103.00 |
| 12/23/2024 | $524.88 | $524.88 | $527.94 | $527.94 | $520.03 | $520.03 | $527.22 | $527.22 | 1,070,062 | $1,070,062.00 |
| 12/20/2024 | $521.45 | $521.45 | $530.97 | $530.97 | $516.18 | $516.18 | $524.43 | $524.43 | 3,934,186 | $3,890,056.00 |
| 12/19/2024 | $532.74 | $532.74 | $536.50 | $536.50 | $523.41 | $523.41 | $523.91 | $523.91 | 2,066,806 | $2,066,806.00 |
| 12/18/2024 | $543.12 | $543.12 | $547.19 | $547.19 | $526.23 | $526.23 | $526.47 | $526.47 | 1,488,083 | $1,488,083.00 |
| 12/17/2024 | $539.50 | $539.50 | $546.01 | $546.01 | $531.42 | $531.42 | $545.16 | $545.16 | 1,476,040 | $1,476,040.00 |
| 12/16/2024 | $539.98 | $539.98 | $547.90 | $547.90 | $539.11 | $539.11 | $541.99 | $541.99 | 1,534,879 | $1,534,879.00 |