ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
12 Feb 2020591.57594.97588.38592.84592.84466,000
11 Feb 2020588.65590.60585.76587.82587.82431,000
10 Feb 2020578.87585.10576.69584.93584.93403,000
07 Feb 2020581.34583.01578.34579.43579.43602,000
06 Feb 2020578.00583.63575.32581.55581.55443,300
05 Feb 2020581.36581.50572.78576.56576.56516,100
04 Feb 2020576.17584.99572.66574.07574.07614,900
03 Feb 2020562.30566.24558.59565.62565.62923,900
31 Jan 2020567.85570.21555.03559.78559.78767,900
30 Jan 2020568.65574.74558.18570.84570.84745,500
29 Jan 2020575.00577.71568.00571.41571.41564,800
28 Jan 2020570.33573.44567.50569.73569.73850,000
27 Jan 2020571.91572.99559.26567.50567.501,492,900
24 Jan 2020604.80605.00583.83589.20589.202,088,800
23 Jan 2020611.85615.00606.60615.00615.00980,500
22 Jan 2020605.00614.49602.51610.24610.24677,000
21 Jan 2020598.29602.50597.36601.65601.65501,400
17 Jan 2020600.55600.83594.00600.03600.03592,600
16 Jan 2020601.59603.80593.06598.29598.29498,900
15 Jan 2020602.69605.49596.00597.24597.24431,900
14 Jan 2020602.72604.30597.60602.69602.69445,300
13 Jan 2020600.49606.92598.85603.12603.12615,200
10 Jan 2020605.50616.56597.89598.72598.721,282,600
09 Jan 2020587.51589.75582.08585.79585.79996,300
08 Jan 2020581.54585.37576.59581.78581.78893,100
07 Jan 2020589.95589.95573.74582.80582.801,171,700
06 Jan 2020590.00597.62587.95595.76595.76524,800
03 Jan 2020588.18594.58582.16593.34593.34418,700
02 Jan 2020595.70597.83590.79597.26597.26541,000
31 Dec 2019591.29593.97588.24591.15591.15448,100
30 Dec 2019598.00600.99590.01591.32591.32377,700
27 Dec 2019598.38601.60595.67597.88597.88429,100
26 Dec 2019598.90599.00593.00598.04598.04331,500
24 Dec 2019596.00599.32593.31598.81598.81279,600
23 Dec 2019592.00599.00588.31597.42597.42411,200
20 Dec 2019591.45593.30587.46591.31591.311,117,400
19 Dec 2019594.62594.62586.21588.71588.71575,500
18 Dec 2019592.26596.04590.86592.27592.27546,400
17 Dec 2019590.70596.00587.10593.72593.72624,500
16 Dec 2019585.00591.32582.02590.04590.04585,800
13 Dec 2019580.90584.34577.58579.65579.65362,900
12 Dec 2019575.50584.62572.87580.97580.97387,400
11 Dec 2019578.02578.35572.96574.79574.79355,900
10 Dec 2019574.56577.92572.91575.37575.37369,800
09 Dec 2019583.74586.35572.57573.17573.17787,300
06 Dec 2019584.63588.65582.46585.57585.57522,100
05 Dec 2019582.72585.57579.53580.81580.81474,700
04 Dec 2019580.24584.84578.22582.33582.33346,500
03 Dec 2019578.79581.75575.88579.23579.23526,000
02 Dec 2019592.00592.90583.50587.38587.38630,900
29 Nov 2019590.00594.17588.01592.90592.90295,800
27 Nov 2019586.56593.71586.56591.25591.25639,300
26 Nov 2019577.79586.50576.00586.00586.00984,800
25 Nov 2019572.18581.59570.73581.50581.50649,400
22 Nov 2019571.70572.06562.42569.49569.49407,800
21 Nov 2019568.00571.99563.05571.82571.82463,500
20 Nov 2019576.67582.99568.21572.53572.53543,300
19 Nov 2019570.00580.16567.52577.80577.80659,300
18 Nov 2019569.00578.00567.55569.09569.09847,400
15 Nov 2019559.30569.55557.00569.54569.54847,900
14 Nov 2019550.37560.63549.15554.44554.44593,800
13 Nov 2019542.40551.21541.84550.53550.53497,500
12 Nov 2019545.00553.66545.00549.36549.36467,700
11 Nov 2019545.10547.84540.17544.80544.80503,300
08 Nov 2019551.33555.36547.30548.95548.95357,100
07 Nov 2019558.21558.93548.03551.89551.89457,700
06 Nov 2019563.11567.99553.77554.16554.16487,500
05 Nov 2019560.43568.79559.50563.37563.37757,800
04 Nov 2019562.51563.82558.45560.86560.86413,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...