ISRG - INTUITIVE SURGICAL INC
IEX Last Trade
539.75
0.200 0.037%
Share volume: 1,461,405
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$539.55
-7.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $543.40 | $543.40 | $543.75 | $543.75 | $530.25 | $530.25 | $539.75 | $539.75 | 1,461,405 | $1,433,191.00 |
| 01/10/2025 | $540.56 | $540.56 | $550.18 | $550.18 | $537.17 | $537.17 | $547.47 | $547.47 | 1,732,379 | $1,732,379.00 |
| 01/08/2025 | $533.33 | $533.33 | $547.47 | $547.47 | $532.00 | $532.00 | $544.02 | $544.02 | 1,359,579 | $1,359,579.00 |
| 01/07/2025 | $547.68 | $547.68 | $550.00 | $550.00 | $530.45 | $530.45 | $531.88 | $531.88 | 1,589,730 | $1,589,730.00 |
| 01/06/2025 | $535.29 | $535.29 | $543.74 | $543.74 | $532.15 | $532.15 | $542.37 | $542.37 | 1,229,214 | $1,229,214.00 |
| 01/03/2025 | $527.61 | $527.61 | $536.65 | $536.65 | $525.35 | $525.35 | $535.30 | $535.30 | 1,250,986 | $1,250,986.00 |
| 01/02/2025 | $521.19 | $521.19 | $528.89 | $528.89 | $520.92 | $520.92 | $524.03 | $524.03 | 907,705 | $907,705.00 |