ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019475.39478.90471.63476.53476.53774,800
May 23, 2019482.51482.55467.64473.78473.781,144,600
May 22, 2019483.02489.80480.59485.37485.37518,600
May 21, 2019487.63493.00482.87483.56483.56575,100
May 20, 2019486.65488.40480.13483.22483.22641,300
May 17, 2019489.12496.84485.03490.14490.14464,800
May 16, 2019489.90499.79489.50491.73491.73597,400
May 15, 2019485.40491.79483.66489.14489.14433,600
May 14, 2019481.81492.69481.81487.35487.35562,600
May 13, 2019482.51485.91476.60478.75478.75927,200
May 10, 2019493.49498.20482.58495.31495.31672,900
May 09, 2019490.53497.14485.00496.06496.06697,500
May 08, 2019491.31500.00483.05495.70495.70824,900
May 07, 2019502.80505.00489.22491.31491.311,173,000
May 06, 2019497.14508.89496.69508.48508.48756,600
May 03, 2019506.47509.30504.33507.94507.94462,400
May 02, 2019496.46506.11496.00502.11502.11810,500
May 01, 2019511.61512.00496.53497.05497.05941,100
Apr 30, 2019511.77513.61508.49510.63510.63703,300
Apr 29, 2019520.00522.00509.92510.34510.34752,500
Apr 26, 2019521.49524.39512.01519.11519.11707,500
Apr 25, 2019513.13521.80508.81517.78517.781,456,900
Apr 24, 2019505.00511.67501.00508.14508.141,592,300
Apr 23, 2019495.98503.30487.42500.42500.422,101,200
Apr 22, 2019499.90505.87486.66491.06491.063,755,600
Apr 18, 2019530.00537.80523.54528.06528.062,436,800
Apr 17, 2019565.00565.75521.67525.00525.001,697,800
Apr 16, 2019582.09582.49557.79561.43561.43867,600
Apr 15, 2019585.44586.33575.06576.81576.81533,800
Apr 12, 2019587.98589.32580.75582.85582.85379,100
Apr 11, 2019585.89586.56577.43584.63584.63387,300
Apr 10, 2019579.59586.85575.01585.89585.89502,900
Apr 09, 2019577.37581.55576.04579.38579.38492,900
Apr 08, 2019574.46578.87567.60578.34578.34503,200
Apr 05, 2019574.52577.94572.69575.72575.72452,000
Apr 04, 2019577.16577.16559.80570.28570.28655,200
Apr 03, 2019578.97580.25574.04576.26576.26621,300
Apr 02, 2019579.00579.79575.11575.98575.98579,200
Apr 01, 2019575.00579.85572.81575.54575.54580,400
Mar 29, 2019565.70571.99561.65570.58570.58507,100
Mar 28, 2019558.58563.98554.79562.89562.89328,300
Mar 27, 2019565.57567.63552.01558.27558.27477,600
Mar 26, 2019568.46573.23565.22567.64567.64391,100
Mar 25, 2019561.00565.12557.60562.72562.72395,200
Mar 22, 2019573.66574.28560.75561.26561.26562,700
Mar 21, 2019567.79579.23566.73577.98577.98512,900
Mar 20, 2019563.00571.72560.99569.36569.36653,100
Mar 19, 2019560.00565.42555.41562.72562.72559,800
Mar 18, 2019558.47559.87553.09559.49559.49574,500
Mar 15, 2019560.39560.99555.04558.21558.211,282,400
Mar 14, 2019557.00559.42549.47558.73558.73565,400
Mar 13, 2019551.15560.70551.00557.16557.16479,200
Mar 12, 2019545.70552.20542.40550.13550.13519,300
Mar 11, 2019536.69545.03535.02542.95542.95516,700
Mar 08, 2019526.10534.53525.00533.76533.76558,100
Mar 07, 2019536.37536.37523.68533.16533.16710,500
Mar 06, 2019547.00548.82534.53536.51536.51513,800
Mar 05, 2019550.12550.94545.83546.61546.61382,800
Mar 04, 2019559.01562.00541.41549.93549.93502,700
Mar 01, 2019551.79564.31549.50558.55558.55757,300
Feb 28, 2019547.35554.83546.46547.61547.61761,800
Feb 27, 2019545.81551.56541.51549.41549.41502,300
Feb 26, 2019551.23551.23543.93548.46548.46457,000
Feb 25, 2019555.00558.95552.63553.39553.39502,500
Feb 22, 2019551.62557.77550.10551.86551.86564,700
Feb 21, 2019547.70552.36542.23549.87549.87572,100
Feb 20, 2019547.67550.00544.52549.65549.65564,500
Feb 19, 2019543.07549.49541.34548.17548.17668,500
Feb 15, 2019540.93548.61538.66548.50548.50681,600
Feb 14, 2019530.84538.21525.16536.08536.08466,800
Feb 13, 2019529.99539.71526.36533.47533.47639,500
Feb 12, 2019532.05544.50531.05539.71539.71699,000
Feb 11, 2019521.69530.93520.00529.46529.46922,000
Feb 08, 2019504.65517.48501.99517.05517.05586,000
Feb 07, 2019516.73520.00507.41509.36509.36707,900
Feb 06, 2019521.36523.87513.30521.95521.95505,700
Feb 05, 2019521.89527.82518.04522.89522.89576,700
Feb 04, 2019522.57523.24517.42522.43522.43432,300
Feb 01, 2019522.85528.00518.00524.65524.65715,900
Jan 31, 2019510.16525.96507.24523.64523.641,008,900
Jan 30, 2019497.28509.30491.89508.48508.48732,500
Jan 29, 2019497.01502.24486.64494.25494.25842,700
Jan 28, 2019509.10511.10495.04496.73496.73942,900
Jan 25, 2019516.00525.90508.83515.04515.042,022,800
Jan 24, 2019534.00536.73528.66536.12536.12654,800
Jan 23, 2019536.24538.54521.41529.95529.95759,900
Jan 22, 2019537.06539.65531.25536.78536.78728,500
Jan 18, 2019539.40543.75527.70542.55542.551,037,600
Jan 17, 2019512.91535.13511.23534.28534.28987,700
Jan 16, 2019518.45525.83515.81515.93515.93628,700
Jan 15, 2019503.12516.44503.12515.46515.46867,900
Jan 14, 2019501.00504.69499.04502.71502.71639,900
Jan 11, 2019515.00516.59501.32505.32505.32990,400
Jan 10, 2019510.47519.72510.19518.07518.07981,000
Jan 09, 2019501.00519.49493.97517.11517.111,436,400
Jan 08, 2019483.70485.59471.05482.99482.99747,200
Jan 07, 2019472.00484.89471.67478.44478.44725,800
Jan 04, 2019458.08477.59456.73471.68471.68919,900
Jan 03, 2019459.84463.50446.46450.24450.24933,100
Jan 02, 2019469.50473.23461.77466.03466.03798,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...