ISRG - Intuitive Surgical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 475.39 477.56 471.63 476.30 476.30 353,298
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 578.97 580.25 574.04 576.26 576.26 621,300
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
Mar 28, 2019 558.58 563.98 554.79 562.89 562.89 328,300
Mar 27, 2019 565.57 567.63 552.01 558.27 558.27 477,600
Mar 26, 2019 568.46 573.23 565.22 567.64 567.64 391,100
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 536.37 536.37 523.68 533.16 533.16 710,500
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...