ISRG - INTUITIVE SURGICAL INC
590.9
-1.060 -0.179%
Share volume: 1,513,418
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$591.96
11.25
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $580.46 | $580.46 | $592.64 | $592.64 | $580.16 | $580.16 | $590.90 | $590.90 | 1,513,418 | $1,513,418.00 |
| 02/04/2025 | $573.21 | $573.21 | $582.85 | $582.85 | $573.08 | $573.08 | $579.65 | $579.65 | 1,416,519 | $1,416,519.00 |
| 02/03/2025 | $564.87 | $564.87 | $583.58 | $583.58 | $563.27 | $563.27 | $578.55 | $578.55 | 1,830,778 | $1,830,778.00 |
| 01/31/2025 | $576.74 | $576.74 | $586.89 | $586.89 | $570.86 | $570.86 | $571.88 | $571.88 | 1,828,397 | $1,828,397.00 |
| 01/30/2025 | $581.24 | $581.24 | $584.42 | $584.42 | $577.35 | $577.35 | $580.18 | $580.18 | 1,986,680 | $1,986,680.00 |
| 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 |