ISRG - INTUITIVE SURGICAL INC
484.44
7.660 1.581%
Share volume: 4,219,555
Last Updated: 03-14-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$476.78
7.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $482.69 | $482.69 | $492.28 | $492.28 | $476.57 | $476.57 | $484.44 | $484.44 | 4,219,555 | $4,219,555.00 |
| 03-13-2025 | $498.71 | $498.71 | $500.76 | $500.76 | $474.37 | $474.37 | $476.78 | $476.78 | 3,645,365 | $3,645,365.00 |
| 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 |