ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020579.70586.93578.33583.89583.89212,333
06 Jul 2020588.88591.37581.10584.64584.64495,400
02 Jul 2020582.29583.44576.83580.48580.48513,400
01 Jul 2020572.00576.99567.09575.54575.54464,700
30 Jun 2020554.65573.38551.98569.83569.83725,400
29 Jun 2020553.51554.99544.16553.77553.77447,600
26 Jun 2020556.57557.87544.87549.85549.85658,600
25 Jun 2020556.70557.29543.03555.11555.11716,300
24 Jun 2020582.63583.01552.43554.96554.96959,500
23 Jun 2020591.00596.30587.00588.52588.52419,900
22 Jun 2020588.26590.28582.49588.96588.96535,700
19 Jun 2020591.71595.34579.67587.53587.531,156,900
18 Jun 2020578.20585.76576.99585.54585.54412,400
17 Jun 2020580.34585.63576.58578.49578.49388,400
16 Jun 2020587.88589.27572.56575.07575.07644,700
15 Jun 2020546.50571.98544.87571.28571.28615,200
12 Jun 2020563.03569.34545.52558.41558.41672,600
11 Jun 2020573.97576.69547.13547.83547.83882,200
10 Jun 2020574.37590.03571.28585.38585.38579,700
09 Jun 2020585.06592.75582.78584.52584.52496,200
08 Jun 2020590.60593.72584.41592.70592.70605,600
05 Jun 2020567.86601.21567.50592.76592.761,012,900
04 Jun 2020573.98573.98559.18564.25564.25830,200
03 Jun 2020579.50584.60573.97574.46574.46646,000
02 Jun 2020575.68580.56568.95579.81579.81496,100
01 Jun 2020574.80580.72570.63574.59574.59478,300
29 May 2020574.00581.59567.00580.03580.03895,400
28 May 2020562.65585.61562.65572.39572.39822,400
27 May 2020566.50567.22549.35564.73564.73621,000
26 May 2020575.00582.48560.00561.09561.09823,100
22 May 2020546.96563.13543.90562.80562.80556,500
21 May 2020550.45554.40543.81545.95545.95465,300
20 May 2020540.00555.46537.48552.31552.31654,900
19 May 2020540.37542.96530.60531.00531.00397,400
18 May 2020531.52546.35529.43538.41538.41586,300
15 May 2020514.06520.41511.19520.41520.41462,100
14 May 2020501.78518.47501.13517.27517.27535,200
13 May 2020522.24527.17502.00508.93508.93765,800
12 May 2020535.99540.70522.84522.86522.86494,100
11 May 2020532.00540.00529.50539.10539.10772,200
08 May 2020542.92544.44534.74537.77537.77925,400
07 May 2020522.05536.54517.64535.94535.94945,000
06 May 2020515.31523.02507.87511.85511.85489,600
05 May 2020509.75519.00504.57512.86512.86506,300
04 May 2020497.40504.37495.55501.99501.99497,700
01 May 2020503.00506.97492.00498.86498.86680,500
30 Apr 2020517.50518.00508.44510.88510.88562,200
29 Apr 2020512.69526.17506.04519.72519.72712,900
28 Apr 2020515.87519.00500.00503.45503.45667,000
27 Apr 2020522.45523.21513.00517.10517.10426,700
24 Apr 2020519.03520.49508.66514.93514.93517,900
23 Apr 2020515.12524.00511.58513.22513.22760,000
22 Apr 2020503.76514.43499.31512.13512.13777,400
21 Apr 2020506.18511.25488.00496.63496.63909,500
20 Apr 2020523.50529.50517.65518.33518.33718,800
17 Apr 2020520.10528.10496.11526.33526.331,365,600
16 Apr 2020514.88515.94495.55510.44510.44935,600
15 Apr 2020495.61513.29491.06511.00511.00839,100
14 Apr 2020501.27514.44498.93507.94507.941,078,700
13 Apr 2020496.24500.05488.17494.53494.53770,500
09 Apr 2020511.69515.20490.75503.79503.791,391,300
08 Apr 2020495.00514.67486.03510.50510.501,048,600
07 Apr 2020520.00524.34485.89489.99489.991,487,700
06 Apr 2020489.49503.40477.03500.24500.241,267,300
03 Apr 2020464.32470.64450.00462.47462.471,089,700
02 Apr 2020450.00473.97450.00467.72467.72890,500
01 Apr 2020460.26475.00450.27458.26458.261,505,800
31 Mar 2020498.85509.40492.29495.21495.211,139,500
30 Mar 2020490.00506.88484.30504.22504.22943,300
27 Mar 2020478.75506.40476.68490.41490.411,621,800
26 Mar 2020462.63504.60462.63501.47501.471,653,900
25 Mar 2020433.30483.98430.00460.31460.311,738,800
24 Mar 2020398.92433.64397.09431.90431.901,881,400
23 Mar 2020382.00390.79360.50367.75367.751,593,500
20 Mar 2020416.84434.41391.29394.19394.191,421,600
19 Mar 2020401.26433.89372.00408.20408.201,601,600
18 Mar 2020399.50408.36368.06406.70406.702,207,100
17 Mar 2020412.99429.04370.00425.48425.481,924,400
16 Mar 2020416.32447.51402.24404.29404.291,790,300
13 Mar 2020478.03482.30432.57470.98470.981,868,800
12 Mar 2020486.28498.20456.06457.53457.531,694,000
11 Mar 2020520.00522.56502.76509.55509.551,004,900
10 Mar 2020530.67538.94505.56537.40537.40978,600
09 Mar 2020515.14527.90501.00510.66510.661,151,700
06 Mar 2020550.00559.48538.08555.14555.141,034,100
05 Mar 2020571.79576.77560.53568.37568.37957,200
04 Mar 2020568.00583.72563.00582.90582.90734,000
03 Mar 2020556.72575.00543.79558.27558.271,027,200
02 Mar 2020535.95559.58532.22559.07559.07947,500
28 Feb 2020527.91536.85518.56533.96533.961,943,200
27 Feb 2020550.39560.49544.18544.62544.621,066,600
26 Feb 2020565.00573.81558.82559.53559.53746,200
25 Feb 2020583.94585.25555.88558.52558.52884,000
24 Feb 2020590.45596.43578.53580.17580.17848,500
21 Feb 2020612.36614.93606.70613.08613.08734,100
20 Feb 2020610.99619.00607.72618.29618.29636,600
19 Feb 2020596.14618.57596.14614.88614.88737,800
18 Feb 2020601.33605.00599.71604.67604.67542,800
14 Feb 2020601.00604.34594.42603.36603.36637,100
13 Feb 2020599.00600.90592.51600.35600.35753,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...