ISRG - INTUITIVE SURGICAL INC
607.7
1.520 0.250%
Share volume: 26,113
Last Updated: Wed 19 Feb 2025 08:29:58 PM CET
Surgical and Medical Instrument Manufacturing :
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$606.18
1.52
0.25%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/18/2025 | $595.46 | $595.46 | $601.59 | $601.59 | $586.61 | $586.61 | $600.89 | $600.89 | 1,682,774 | $1,682,774.00 |
| 02/14/2025 | $593.16 | $593.16 | $599.26 | $599.26 | $588.52 | $588.52 | $595.55 | $595.55 | 1,189,193 | $1,189,193.00 |
| 02/13/2025 | $590.86 | $590.86 | $593.17 | $593.17 | $583.23 | $583.23 | $591.39 | $591.39 | 1,270,510 | $1,270,510.00 |
| 02/12/2025 | $586.49 | $586.49 | $591.82 | $591.82 | $581.06 | $581.06 | $589.61 | $589.61 | 1,115,443 | $1,115,443.00 |
| 02/11/2025 | $591.23 | $591.23 | $592.83 | $592.83 | $587.00 | $587.00 | $591.65 | $591.65 | 837,339 | $837,339.00 |
| 02/10/2025 | $590.00 | $590.00 | $595.96 | $595.96 | $586.77 | $586.77 | $595.70 | $595.70 | 1,248,961 | $1,248,961.00 |
| 02/07/2025 | $590.50 | $590.50 | $594.08 | $594.08 | $582.16 | $582.16 | $582.98 | $582.98 | 1,061,378 | $1,061,378.00 |
| 02/06/2025 | $592.78 | $592.78 | $592.86 | $592.86 | $585.40 | $585.40 | $588.50 | $588.50 | 1,008,187 | $1,008,187.00 |
| 02/05/2025 | $580.46 | $580.46 | $592.64 | $592.64 | $580.16 | $580.16 | $590.90 | $590.90 | 1,521,646 | $1,521,646.00 |