ISRG - INTUITIVE SURGICAL INC
476.78
-20.520 -4.304%
Share volume: 3,606,838
Last Updated: 03-13-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$497.30
-20.52
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $498.71 | $498.71 | $500.76 | $500.76 | $474.37 | $474.37 | $476.78 | $476.78 | 3,606,838 | $3,606,838.00 |
| 03-12-2025 | $511.06 | $511.06 | $519.51 | $519.51 | $496.31 | $496.31 | $497.30 | $497.30 | 2,558,661 | $2,558,661.00 |
| 03-11-2025 | $481.23 | $481.23 | $496.19 | $496.19 | $478.45 | $478.45 | $493.72 | $493.72 | 3,223,423 | $3,223,423.00 |
| 03-10-2025 | $503.91 | $503.91 | $503.91 | $503.91 | $476.37 | $476.37 | $482.61 | $482.61 | 5,517,403 | $5,517,403.00 |
| 03-07-2025 | $533.18 | $533.18 | $534.24 | $534.24 | $502.84 | $502.84 | $518.26 | $518.26 | 3,688,221 | $3,688,221.00 |
| 03-06-2025 | $558.95 | $558.95 | $561.69 | $561.69 | $537.51 | $537.51 | $538.57 | $538.57 | 2,367,225 | $2,367,225.00 |
| 03-05-2025 | $554.17 | $554.17 | $569.00 | $569.00 | $554.17 | $554.17 | $568.02 | $568.02 | 2,039,316 | $2,039,316.00 |
| 03-04-2025 | $563.69 | $563.69 | $565.80 | $565.80 | $545.54 | $545.54 | $557.96 | $557.96 | 2,209,644 | $2,209,644.00 |
| 03-03-2025 | $573.78 | $573.78 | $584.90 | $584.90 | $563.96 | $563.96 | $566.98 | $566.98 | 1,708,338 | $1,708,338.00 |
| 02-28-2025 | $566.95 | $566.95 | $574.00 | $574.00 | $556.75 | $556.75 | $573.15 | $573.15 | 2,401,366 | $2,342,992.00 |