ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019502.00503.66495.60500.27500.27287,228
Aug 21, 2019501.50504.82500.00501.28501.28406,100
Aug 20, 2019497.64500.00492.39497.83497.83695,200
Aug 19, 2019503.50503.50488.69495.50495.501,020,000
Aug 16, 2019504.95505.00493.41495.45495.45958,600
Aug 15, 2019503.34507.50495.09499.87499.87492,900
Aug 14, 2019510.50513.24500.00500.46500.46622,100
Aug 13, 2019507.91520.97503.00518.00518.00505,800
Aug 12, 2019513.00516.76508.01509.88509.88363,300
Aug 09, 2019516.09518.64508.04515.50515.50385,000
Aug 08, 2019509.60519.64507.41519.41519.41461,800
Aug 07, 2019499.23507.34493.39505.36505.36491,700
Aug 06, 2019494.37504.48492.76503.77503.77653,500
Aug 05, 2019501.25502.99486.86491.46491.46870,400
Aug 02, 2019520.29521.88509.42513.60513.60734,900
Aug 01, 2019520.49532.90516.65523.95523.95617,000
Jul 31, 2019531.02531.17515.01519.51519.51593,300
Jul 30, 2019526.19535.09525.55531.64531.64405,900
Jul 29, 2019528.59530.59523.00529.61529.61359,600
Jul 26, 2019533.42534.00523.96527.63527.63459,100
Jul 25, 2019538.29540.00530.09531.69531.69583,700
Jul 24, 2019535.73543.81532.91543.04543.04634,700
Jul 23, 2019532.14540.00529.12537.79537.79672,500
Jul 22, 2019534.00538.91528.11535.50535.50654,200
Jul 19, 2019533.25544.85525.37528.81528.811,420,900
Jul 18, 2019522.50537.22521.39536.63536.63852,700
Jul 17, 2019516.52526.83516.52523.50523.50683,500
Jul 16, 2019527.12530.35514.26515.56515.56902,700
Jul 15, 2019529.03534.23526.60527.75527.75425,500
Jul 12, 2019531.21531.21520.51526.25526.25732,800
Jul 11, 2019534.09537.82532.64536.00536.00402,300
Jul 10, 2019530.00537.57529.07532.28532.28825,300
Jul 09, 2019529.01532.64526.31528.27528.27637,300
Jul 08, 2019534.63534.63529.22533.16533.16465,300
Jul 05, 2019532.02539.00526.83537.25537.25432,100
Jul 03, 2019530.00540.46528.52537.18537.18486,600
Jul 02, 2019529.02531.51523.21529.52529.52610,300
Jul 01, 2019532.00535.00525.97529.31529.31401,300
Jun 28, 2019517.94524.99513.00524.55524.55611,600
Jun 27, 2019517.13520.00509.53517.76517.76415,300
Jun 26, 2019523.54523.54510.79513.72513.72465,700
Jun 25, 2019526.00527.07519.17520.53520.53676,700
Jun 24, 2019528.00530.87525.18525.80525.80651,700
Jun 21, 2019530.11530.22521.52527.23527.231,103,600
Jun 20, 2019525.00533.82524.01533.05533.05894,100
Jun 19, 2019516.23522.60512.80521.94521.94532,700
Jun 18, 2019510.00518.93507.56517.28517.28830,100
Jun 17, 2019498.50507.34498.00507.15507.15613,600
Jun 14, 2019502.48505.00491.00496.54496.54641,700
Jun 13, 2019503.89507.76500.90505.60505.60432,000
Jun 12, 2019505.78509.85499.73501.92501.92570,800
Jun 11, 2019512.72516.52502.58506.56506.56756,900
Jun 10, 2019500.60516.07500.60509.72509.721,471,700
Jun 07, 2019486.46499.88485.36499.04499.04844,600
Jun 06, 2019485.06488.81480.46485.24485.24588,800
Jun 05, 2019479.37485.77477.54485.06485.061,081,900
Jun 04, 2019463.80474.78462.48474.43474.43766,900
Jun 03, 2019462.84468.00455.15458.27458.271,156,400
May 31, 2019468.56471.49462.94464.85464.85850,900
May 30, 2019472.70480.75471.95477.22477.22478,300
May 29, 2019469.30474.63467.34471.93471.93695,700
May 28, 2019475.35483.69470.97471.22471.22906,400
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, 2019578.97580.25574.04576.26576.26467,200
Apr 02, 2019579.00579.79575.11575.98575.98579,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...