ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 25, 2019 561.00 565.12 557.60 562.72 562.72 395,200
Mar 22, 2019 573.66 574.28 560.75 561.26 561.26 562,700
Mar 21, 2019 567.79 579.23 566.73 577.98 577.98 512,900
Mar 20, 2019 563.00 571.72 560.99 569.36 569.36 653,100
Mar 19, 2019 560.00 565.42 555.41 562.72 562.72 559,800
Mar 18, 2019 558.47 559.87 553.09 559.49 559.49 574,500
Mar 15, 2019 560.39 560.99 555.04 558.21 558.21 1,282,400
Mar 14, 2019 557.00 559.42 549.47 558.73 558.73 565,400
Mar 13, 2019 551.15 560.70 551.00 557.16 557.16 479,200
Mar 12, 2019 545.70 552.20 542.40 550.13 550.13 519,300
Mar 11, 2019 536.69 545.03 535.02 542.95 542.95 516,700
Mar 08, 2019 526.10 534.53 525.00 533.76 533.76 558,100
Mar 07, 2019 536.37 536.37 523.68 533.16 533.16 713,200
Mar 06, 2019 547.00 548.82 534.53 536.51 536.51 513,800
Mar 05, 2019 550.12 550.94 545.83 546.61 546.61 382,800
Mar 04, 2019 559.01 562.00 541.41 549.93 549.93 502,700
Mar 01, 2019 551.79 564.31 549.50 558.55 558.55 757,300
Feb 28, 2019 547.35 554.83 546.46 547.61 547.61 761,800
Feb 27, 2019 545.81 551.56 541.51 549.41 549.41 502,300
Feb 26, 2019 551.23 551.23 543.93 548.46 548.46 457,000
Feb 25, 2019 555.00 558.95 552.63 553.39 553.39 502,500
Feb 22, 2019 551.62 557.77 550.10 551.86 551.86 564,700
Feb 21, 2019 547.70 552.36 542.23 549.87 549.87 572,100
Feb 20, 2019 547.67 550.00 544.52 549.65 549.65 564,500
Feb 19, 2019 543.07 549.49 541.34 548.17 548.17 668,500
Feb 15, 2019 540.93 548.61 538.66 548.50 548.50 681,600
Feb 14, 2019 530.84 538.21 525.16 536.08 536.08 466,800
Feb 13, 2019 529.99 539.71 526.36 533.47 533.47 639,500
Feb 12, 2019 532.05 544.50 531.05 539.71 539.71 699,000
Feb 11, 2019 521.69 530.93 520.00 529.46 529.46 922,000
Feb 08, 2019 504.65 517.48 501.99 517.05 517.05 586,000
Feb 07, 2019 516.73 520.00 507.41 509.36 509.36 707,900
Feb 06, 2019 521.36 523.87 513.30 521.95 521.95 505,700
Feb 05, 2019 521.89 527.82 518.04 522.89 522.89 576,700
Feb 04, 2019 522.57 523.24 517.42 522.43 522.43 432,300
Feb 01, 2019 522.85 528.00 518.00 524.65 524.65 715,900
Jan 31, 2019 510.16 525.96 507.24 523.64 523.64 1,008,900
Jan 30, 2019 497.28 509.30 491.89 508.48 508.48 732,500
Jan 29, 2019 497.01 502.24 486.64 494.25 494.25 842,700
Jan 28, 2019 509.10 511.10 495.04 496.73 496.73 942,900
Jan 25, 2019 516.00 525.90 508.83 515.04 515.04 2,022,800
Jan 24, 2019 534.00 536.73 528.66 536.12 536.12 654,800
Jan 23, 2019 536.24 538.54 521.41 529.95 529.95 759,900
Jan 22, 2019 537.06 539.65 531.25 536.78 536.78 728,500
Jan 18, 2019 539.40 543.75 527.70 542.55 542.55 1,037,600
Jan 17, 2019 512.91 535.13 511.23 534.28 534.28 987,700
Jan 16, 2019 518.45 525.83 515.81 515.93 515.93 628,700
Jan 15, 2019 503.12 516.44 503.12 515.46 515.46 867,900
Jan 14, 2019 501.00 504.69 499.04 502.71 502.71 639,900
Jan 11, 2019 515.00 516.59 501.32 505.32 505.32 990,400
Jan 10, 2019 510.47 519.72 510.19 518.07 518.07 981,000
Jan 09, 2019 501.00 519.49 493.97 517.11 517.11 1,436,400
Jan 08, 2019 483.70 485.59 471.05 482.99 482.99 747,200
Jan 07, 2019 472.00 484.89 471.67 478.44 478.44 725,800
Jan 04, 2019 458.08 477.59 456.73 471.68 471.68 919,900
Jan 03, 2019 459.84 463.50 446.46 450.24 450.24 933,100
Jan 02, 2019 469.50 473.23 461.77 466.03 466.03 798,700
Dec 31, 2018 477.14 483.26 473.36 478.92 478.92 623,400
Dec 28, 2018 472.12 479.07 465.54 471.20 471.20 706,900
Dec 27, 2018 454.66 468.99 449.17 468.70 468.70 751,200
Dec 26, 2018 435.84 462.48 435.00 461.98 461.98 884,200
Dec 24, 2018 441.51 443.57 430.24 434.89 434.89 680,600
Dec 21, 2018 460.87 465.00 445.38 446.02 446.02 1,829,300
Dec 20, 2018 468.00 472.65 452.08 459.88 459.88 1,173,300
Dec 19, 2018 483.34 493.39 465.84 471.92 471.92 749,500
Dec 18, 2018 486.32 488.04 477.25 482.36 482.36 711,800
Dec 17, 2018 490.49 492.04 474.62 481.75 481.75 982,000
Dec 14, 2018 505.61 507.93 491.38 491.81 491.81 755,000
Dec 13, 2018 522.37 525.40 508.06 512.25 512.25 619,300
Dec 12, 2018 515.98 526.15 514.16 515.63 515.63 809,700
Dec 11, 2018 506.55 512.54 498.73 508.06 508.06 686,700
Dec 10, 2018 491.19 500.82 482.25 498.11 498.11 739,200
Dec 07, 2018 513.66 515.83 488.13 491.69 491.69 923,900
Dec 06, 2018 505.35 519.10 496.79 519.09 519.09 1,007,400
Dec 04, 2018 542.19 547.35 516.43 518.82 518.82 977,600
Dec 03, 2018 541.86 548.98 535.88 548.93 548.93 1,088,000
Nov 30, 2018 520.97 534.00 517.39 530.87 530.87 988,100
Nov 29, 2018 515.89 521.91 510.89 520.97 520.97 538,600
Nov 28, 2018 499.40 522.27 499.04 521.90 521.90 957,000
Nov 27, 2018 498.26 500.08 493.05 496.86 496.86 581,000
Nov 26, 2018 495.94 503.85 489.00 503.28 503.28 640,500
Nov 23, 2018 488.21 493.40 487.64 489.57 489.57 246,600
Nov 21, 2018 492.25 498.86 485.51 491.62 491.62 598,900
Nov 20, 2018 470.00 492.87 462.01 485.24 485.24 1,044,700
Nov 19, 2018 517.48 519.46 480.02 482.67 482.67 1,114,600
Nov 16, 2018 508.04 524.05 507.11 518.54 518.54 797,000
Nov 15, 2018 497.10 514.40 485.48 513.64 513.64 772,500
Nov 14, 2018 508.00 510.02 493.28 498.64 498.64 607,500
Nov 13, 2018 506.50 517.00 500.04 503.44 503.44 594,600
Nov 12, 2018 531.30 532.98 503.51 504.00 504.00 835,300
Nov 09, 2018 534.67 535.64 525.00 532.56 532.56 636,600
Nov 08, 2018 542.35 544.99 536.31 540.02 540.02 535,800
Nov 07, 2018 523.37 546.06 523.30 545.68 545.68 1,295,300
Nov 06, 2018 506.65 520.49 506.01 519.69 519.69 765,800
Nov 05, 2018 516.82 519.99 502.88 507.40 507.40 792,500
Nov 02, 2018 520.00 529.00 510.59 516.22 516.22 658,700
Nov 01, 2018 522.83 523.50 504.66 518.61 518.61 1,032,500
Oct 31, 2018 513.86 526.33 508.00 521.18 521.18 1,615,200
Oct 30, 2018 477.04 491.71 472.47 490.82 490.82 1,131,500
Oct 29, 2018 495.38 498.00 467.07 477.86 477.86 904,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...