ISRG - INTUITIVE SURGICAL INC
591.01
-1.810 -0.306%
Share volume: 1,439,839
Last Updated: Mon 24 Feb 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$592.82
-0.78
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/24/2025 | $594.47 | $594.47 | $600.58 | $600.58 | $590.66 | $590.66 | $591.01 | $591.01 | 1,439,839 | $1,439,839.00 |
| 02/21/2025 | $605.09 | $605.09 | $607.35 | $607.35 | $590.37 | $590.37 | $591.79 | $591.79 | 1,675,064 | $1,675,064.00 |
| 02/20/2025 | $607.15 | $607.15 | $608.17 | $608.17 | $597.77 | $597.77 | $606.57 | $606.57 | 1,328,222 | $1,328,222.00 |
| 02/19/2025 | $601.33 | $601.33 | $609.08 | $609.08 | $596.47 | $596.47 | $608.48 | $608.48 | 1,286,302 | $1,286,302.00 |
| 02/18/2025 | $595.46 | $595.46 | $601.59 | $601.59 | $586.61 | $586.61 | $600.89 | $600.89 | 1,695,961 | $1,695,961.00 |
| 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 |