ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 20, 2019 503.50 498.43 492.39 495.76 495.76 263,470
Aug 19, 2019 503.50 503.50 488.69 495.50 495.50 1,020,000
Aug 16, 2019 504.95 505.00 493.41 495.45 495.45 958,600
Aug 15, 2019 503.34 507.50 495.09 499.87 499.87 492,900
Aug 14, 2019 510.50 513.24 500.00 500.46 500.46 622,100
Aug 13, 2019 507.91 520.97 503.00 518.00 518.00 505,800
Aug 12, 2019 513.00 516.76 508.01 509.88 509.88 363,300
Aug 09, 2019 516.09 518.64 508.04 515.50 515.50 385,000
Aug 08, 2019 509.60 519.64 507.41 519.41 519.41 461,800
Aug 07, 2019 499.23 507.34 493.39 505.36 505.36 491,700
Aug 06, 2019 494.37 504.48 492.76 503.77 503.77 653,500
Aug 05, 2019 501.25 502.99 486.86 491.46 491.46 870,400
Aug 02, 2019 520.29 521.88 509.42 513.60 513.60 734,900
Aug 01, 2019 520.49 532.90 516.65 523.95 523.95 617,000
Jul 31, 2019 531.02 531.17 515.01 519.51 519.51 593,300
Jul 30, 2019 526.19 535.09 525.55 531.64 531.64 405,900
Jul 29, 2019 528.59 530.59 523.00 529.61 529.61 359,600
Jul 26, 2019 533.42 534.00 523.96 527.63 527.63 459,100
Jul 25, 2019 538.29 540.00 530.09 531.69 531.69 583,700
Jul 24, 2019 535.73 543.81 532.91 543.04 543.04 634,700
Jul 23, 2019 532.14 540.00 529.12 537.79 537.79 672,500
Jul 22, 2019 534.00 538.91 528.11 535.50 535.50 654,200
Jul 19, 2019 533.25 544.85 525.37 528.81 528.81 1,420,900
Jul 18, 2019 522.50 537.22 521.39 536.63 536.63 852,700
Jul 17, 2019 516.52 526.83 516.52 523.50 523.50 683,500
Jul 16, 2019 527.12 530.35 514.26 515.56 515.56 902,700
Jul 15, 2019 529.03 534.23 526.60 527.75 527.75 425,500
Jul 12, 2019 531.21 531.21 520.51 526.25 526.25 732,800
Jul 11, 2019 534.09 537.82 532.64 536.00 536.00 402,300
Jul 10, 2019 530.00 537.57 529.07 532.28 532.28 825,300
Jul 09, 2019 529.01 532.64 526.31 528.27 528.27 637,300
Jul 08, 2019 534.63 534.63 529.22 533.16 533.16 465,300
Jul 05, 2019 532.02 539.00 526.83 537.25 537.25 432,100
Jul 03, 2019 530.00 540.46 528.52 537.18 537.18 486,600
Jul 02, 2019 529.02 531.51 523.21 529.52 529.52 610,300
Jul 01, 2019 532.00 535.00 525.97 529.31 529.31 401,300
Jun 28, 2019 517.94 524.99 513.00 524.55 524.55 611,600
Jun 27, 2019 517.13 520.00 509.53 517.76 517.76 415,300
Jun 26, 2019 523.54 523.54 510.79 513.72 513.72 465,700
Jun 25, 2019 526.00 527.07 519.17 520.53 520.53 676,700
Jun 24, 2019 528.00 530.87 525.18 525.80 525.80 651,700
Jun 21, 2019 530.11 530.22 521.52 527.23 527.23 1,103,600
Jun 20, 2019 525.00 533.82 524.01 533.05 533.05 894,100
Jun 19, 2019 516.23 522.60 512.80 521.94 521.94 532,700
Jun 18, 2019 510.00 518.93 507.56 517.28 517.28 830,100
Jun 17, 2019 498.50 507.34 498.00 507.15 507.15 613,600
Jun 14, 2019 502.48 505.00 491.00 496.54 496.54 641,700
Jun 13, 2019 503.89 507.76 500.90 505.60 505.60 432,000
Jun 12, 2019 505.78 509.85 499.73 501.92 501.92 570,800
Jun 11, 2019 512.72 516.52 502.58 506.56 506.56 756,900
Jun 10, 2019 500.60 516.07 500.60 509.72 509.72 1,471,700
Jun 07, 2019 486.46 499.88 485.36 499.04 499.04 844,600
Jun 06, 2019 485.06 488.81 480.46 485.24 485.24 588,800
Jun 05, 2019 479.37 485.77 477.54 485.06 485.06 1,081,900
Jun 04, 2019 463.80 474.78 462.48 474.43 474.43 766,900
Jun 03, 2019 462.84 468.00 455.15 458.27 458.27 1,156,400
May 31, 2019 468.56 471.49 462.94 464.85 464.85 850,900
May 30, 2019 472.70 480.75 471.95 477.22 477.22 478,300
May 29, 2019 469.30 474.63 467.34 471.93 471.93 695,700
May 28, 2019 475.35 483.69 470.97 471.22 471.22 906,400
May 24, 2019 475.39 478.90 471.63 476.53 476.53 774,800
May 23, 2019 482.51 482.55 467.64 473.78 473.78 1,144,600
May 22, 2019 483.02 489.80 480.59 485.37 485.37 518,600
May 21, 2019 487.63 493.00 482.87 483.56 483.56 575,100
May 20, 2019 486.65 488.40 480.13 483.22 483.22 641,300
May 17, 2019 489.12 496.84 485.03 490.14 490.14 464,800
May 16, 2019 489.90 499.79 489.50 491.73 491.73 597,400
May 15, 2019 485.40 491.79 483.66 489.14 489.14 433,600
May 14, 2019 481.81 492.69 481.81 487.35 487.35 562,600
May 13, 2019 482.51 485.91 476.60 478.75 478.75 927,200
May 10, 2019 493.49 498.20 482.58 495.31 495.31 672,900
May 09, 2019 490.53 497.14 485.00 496.06 496.06 697,500
May 08, 2019 491.31 500.00 483.05 495.70 495.70 824,900
May 07, 2019 502.80 505.00 489.22 491.31 491.31 1,173,000
May 06, 2019 497.14 508.89 496.69 508.48 508.48 756,600
May 03, 2019 506.47 509.30 504.33 507.94 507.94 462,400
May 02, 2019 496.46 506.11 496.00 502.11 502.11 810,500
May 01, 2019 511.61 512.00 496.53 497.05 497.05 941,100
Apr 30, 2019 511.77 513.61 508.49 510.63 510.63 703,300
Apr 29, 2019 520.00 522.00 509.92 510.34 510.34 752,500
Apr 26, 2019 521.49 524.39 512.01 519.11 519.11 707,500
Apr 25, 2019 513.13 521.80 508.81 517.78 517.78 1,456,900
Apr 24, 2019 505.00 511.67 501.00 508.14 508.14 1,592,300
Apr 23, 2019 495.98 503.30 487.42 500.42 500.42 2,101,200
Apr 22, 2019 499.90 505.87 486.66 491.06 491.06 3,755,600
Apr 18, 2019 530.00 537.80 523.54 528.06 528.06 2,436,800
Apr 17, 2019 565.00 565.75 521.67 525.00 525.00 1,697,800
Apr 16, 2019 582.09 582.49 557.79 561.43 561.43 867,600
Apr 15, 2019 585.44 586.33 575.06 576.81 576.81 533,800
Apr 12, 2019 587.98 589.32 580.75 582.85 582.85 379,100
Apr 11, 2019 585.89 586.56 577.43 584.63 584.63 387,300
Apr 10, 2019 579.59 586.85 575.01 585.89 585.89 502,900
Apr 09, 2019 577.37 581.55 576.04 579.38 579.38 492,900
Apr 08, 2019 574.46 578.87 567.60 578.34 578.34 503,200
Apr 05, 2019 574.52 577.94 572.69 575.72 575.72 452,000
Apr 04, 2019 577.16 577.16 559.80 570.28 570.28 655,200
Apr 03, 2019 578.97 580.25 574.04 576.26 576.26 467,200
Apr 02, 2019 579.00 579.79 575.11 575.98 575.98 579,200
Apr 01, 2019 575.00 579.85 572.81 575.54 575.54 580,400
Mar 29, 2019 565.70 571.99 561.65 570.58 570.58 507,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...