ISRG - INTUITIVE SURGICAL INC
577.15
-0.190 -0.033%
Share volume: 355,207
Last Updated: 12-24-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$577.34
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $577.34 | $577.34 | $579.85 | $579.85 | $575.03 | $575.03 | $577.15 | $577.15 | 355,207 | $353,288.00 |
| 12-23-2025 | $577.14 | $577.14 | $579.20 | $579.20 | $573.68 | $573.68 | $577.34 | $577.34 | 1,283,068 | $1,283,068.00 |
| 12-22-2025 | $576.00 | $576.00 | $583.45 | $583.45 | $573.30 | $573.30 | $579.83 | $579.83 | 1,453,032 | $1,453,032.00 |
| 12-19-2025 | $561.63 | $561.63 | $574.57 | $574.57 | $561.31 | $561.31 | $572.47 | $572.47 | 4,065,269 | $4,065,269.00 |
| 12-18-2025 | $557.29 | $557.29 | $566.85 | $566.85 | $557.26 | $557.26 | $561.89 | $561.89 | 1,545,629 | $1,545,629.00 |
| 12-17-2025 | $554.68 | $554.68 | $561.46 | $561.46 | $554.00 | $554.00 | $556.86 | $556.86 | 1,705,846 | $1,705,846.00 |
| 12-16-2025 | $559.05 | $559.05 | $559.69 | $559.69 | $546.13 | $546.13 | $554.58 | $554.58 | 1,959,785 | $1,959,785.00 |
| 12-15-2025 | $546.05 | $546.05 | $561.62 | $561.62 | $546.05 | $546.05 | $559.52 | $559.52 | 2,928,139 | $2,928,139.00 |
| 12-12-2025 | $546.00 | $546.00 | $548.99 | $548.99 | $537.69 | $537.69 | $542.32 | $542.32 | 2,116,297 | $2,116,297.00 |