Home

Intuitive Surgical (ISRG)

513.97
+1.33 (0.26%)
NASDAQ · Last Trade: Jul 17th, 12:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intuitive Surgical (ISRG)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/2025512.51515.14506.21512.641,863,815512.64
7/15/2025519.21521.28510.84512.231,673,979512.23
7/14/2025509.88522.10509.88516.442,082,957516.44
7/11/2025522.87522.87508.13512.062,951,558512.06
7/10/2025527.10528.55520.25526.051,424,668526.05
7/09/2025529.82530.71523.16528.131,381,420528.13
7/08/2025534.00539.59525.66527.301,609,059527.30
7/07/2025543.23544.88532.88534.711,191,719534.71
7/03/2025543.93547.00542.39544.47704,818544.47
7/02/2025535.34550.70535.34540.601,487,482540.60
7/01/2025542.58545.81531.67537.991,649,320537.99
6/30/2025534.42544.50534.42543.411,584,250543.41
6/27/2025536.87544.24533.09533.712,016,532533.71
6/26/2025527.01539.63525.84534.191,966,234534.19
6/25/2025524.30528.14521.26521.631,178,077521.63
6/24/2025518.80523.97510.78523.081,593,836523.08
6/23/2025508.00515.36503.18515.091,218,746515.09
6/20/2025514.70515.01508.76509.362,829,913509.36
6/18/2025512.11513.96506.54509.491,174,185509.49
6/17/2025515.81517.72508.99512.111,506,046512.11
6/16/2025514.00523.53514.00519.041,514,374519.04
6/13/2025503.29518.17500.29512.182,183,020512.18
6/12/2025520.26522.00511.76513.002,392,289513.00
6/11/2025529.14529.34521.50522.411,676,700522.41
6/10/2025525.81531.93520.30529.602,027,457529.60
6/09/2025531.50531.59498.17526.154,805,983526.15
6/06/2025562.18564.15555.76557.081,104,299557.08
6/05/2025560.70563.94557.21558.061,243,589558.06
6/04/2025552.58559.69550.93557.951,147,346557.95
6/03/2025550.68555.13548.01551.851,714,417551.85
6/02/2025549.06554.70542.52553.291,059,482553.29
5/30/2025554.52555.00545.73552.342,097,230552.34
5/29/2025556.47559.80551.40555.751,139,258555.75
5/28/2025550.51556.16549.43552.411,010,755552.41
5/27/2025548.66553.16547.09550.191,244,577550.19
5/23/2025535.50542.07529.15539.541,138,676539.54
5/22/2025544.81546.04540.78542.671,128,981542.67
5/21/2025556.56558.76545.52547.071,507,847547.07
5/20/2025557.29558.00553.00557.161,235,361557.16
5/19/2025554.34562.61553.94561.631,419,850561.63
5/16/2025563.58563.94555.62563.601,422,894563.60
5/15/2025559.32564.06549.55560.181,794,748560.18
5/14/2025563.00566.80560.29565.941,409,745565.94
5/13/2025561.67568.69559.88563.951,529,354563.95
5/12/2025551.97561.62547.68561.432,036,948561.43
5/09/2025540.00542.74532.90536.51925,689536.51
5/08/2025540.00546.56538.01538.161,471,197538.16
5/07/2025532.74539.05528.87536.151,311,679536.15
5/06/2025526.16533.56523.59530.461,127,290530.46
5/05/2025528.32536.06522.95531.821,375,942531.82
5/02/2025526.74535.60525.02529.421,440,697529.42
5/01/2025518.12524.44512.67517.181,673,097517.18
4/30/2025509.99517.60501.67515.801,650,846515.80
4/29/2025512.90516.78507.51514.891,321,632514.89
4/28/2025515.91518.40508.17514.011,387,942514.01
4/25/2025513.18515.36505.75514.592,016,173514.59
4/24/2025490.82511.75489.43508.132,284,493508.13
4/23/2025500.00517.31485.09487.933,769,960487.93
4/22/2025475.53482.59464.71478.743,108,855478.74
4/21/2025475.94478.90463.05468.322,647,664468.32
4/17/2025484.85489.25481.39482.741,625,853482.74