Intuitive Surgical (ISRG)

Historical Prices For Intuitive Surgical (ISRG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	488.60	508.62	486.43	507.05	1,431,244	507.05
4/01/2025	492.26	497.30	486.24	496.36	1,609,814	496.36
3/31/2025	484.46	497.77	479.48	495.27	2,290,027	495.27
3/28/2025	505.06	505.19	488.57	491.84	1,967,315	491.84
3/27/2025	505.98	513.05	502.29	507.90	1,472,849	507.90
3/26/2025	520.89	520.89	506.69	509.03	1,980,261	509.03
3/25/2025	514.00	520.39	511.95	519.81	2,526,894	519.81
3/24/2025	504.74	510.78	501.84	508.58	1,905,332	508.58
3/21/2025	483.11	492.75	477.27	492.49	3,377,307	492.49
3/20/2025	490.40	500.29	490.28	491.81	2,108,747	491.81
3/19/2025	486.00	496.27	482.80	492.06	2,098,139	492.06
3/18/2025	487.34	488.55	478.41	483.95	1,728,688	483.95
3/17/2025	480.00	495.82	474.90	488.80	3,211,183	488.80
3/14/2025	482.69	492.28	476.57	484.44	4,239,193	484.44
3/13/2025	498.71	500.76	474.37	476.78	3,644,281	476.78
3/12/2025	511.06	519.51	496.31	497.30	2,558,179	497.30
3/11/2025	481.23	496.19	478.45	493.72	3,223,136	493.72
3/10/2025	503.91	503.91	476.37	482.61	5,516,687	482.61
3/07/2025	533.18	534.24	502.84	518.26	3,688,229	518.26
3/06/2025	558.95	561.69	537.51	538.57	2,375,870	538.57
3/05/2025	554.17	569.00	554.17	568.02	2,038,887	568.02
3/04/2025	563.69	565.80	545.54	557.96	2,209,337	557.96
3/03/2025	573.78	584.90	563.96	566.98	1,705,841	566.98
2/28/2025	566.95	574.00	556.75	573.15	2,401,366	573.15
2/27/2025	581.83	583.25	562.40	563.77	1,479,890	563.77
2/26/2025	570.85	586.74	569.64	580.93	1,096,550	580.93
2/25/2025	583.70	584.88	556.20	573.74	2,548,333	573.74
2/24/2025	594.47	600.58	590.66	591.01	1,441,130	591.01
2/21/2025	605.09	607.35	590.37	591.79	1,675,067	591.79
2/20/2025	607.15	608.16	597.77	606.57	1,327,045	606.57
2/19/2025	601.33	609.08	596.47	608.48	1,285,688	608.48
2/18/2025	595.46	601.59	586.61	600.89	1,695,571	600.89
2/14/2025	593.16	599.26	588.52	595.55	1,189,195	595.55
2/13/2025	590.86	593.17	583.23	591.39	1,270,377	591.39
2/12/2025	586.49	591.82	581.05	589.61	1,114,745	589.61
2/11/2025	591.23	592.83	587.00	591.65	837,056	591.65
2/10/2025	590.00	595.96	586.77	595.70	1,248,392	595.70
2/07/2025	590.50	594.08	582.15	582.98	1,061,380	582.98
2/06/2025	592.78	592.86	585.40	588.50	1,007,777	588.50
2/05/2025	580.46	592.64	580.16	590.90	1,521,356	590.90
2/04/2025	573.21	582.85	573.08	579.65	1,416,136	579.65
2/03/2025	564.87	583.58	563.27	578.55	1,827,667	578.55
1/31/2025	576.74	586.89	570.86	571.88	1,828,399	571.88
1/30/2025	581.24	584.42	577.35	580.18	1,984,661	580.18
1/29/2025	571.11	578.41	569.49	572.71	1,596,391	572.71
1/28/2025	566.60	584.48	563.85	574.14	2,332,138	574.14
1/27/2025	574.68	579.34	563.35	573.48	2,440,378	573.48
1/24/2025	581.90	591.91	573.32	584.05	4,357,674	584.05
1/23/2025	612.00	616.00	602.00	608.66	2,308,907	608.66
1/22/2025	608.03	614.72	602.45	610.45	2,134,759	610.45
1/21/2025	598.11	606.27	593.82	604.12	1,991,600	604.12
1/17/2025	597.68	597.68	583.24	592.64	2,635,155	592.64
1/16/2025	582.60	585.50	573.00	584.08	2,119,394	584.08
1/15/2025	555.05	584.60	549.17	580.11	3,551,365	580.11
1/14/2025	539.28	544.55	535.59	538.88	1,354,459	538.88
1/13/2025	543.40	543.75	530.25	539.75	1,461,314	539.75
1/10/2025	540.56	550.18	537.17	547.47	1,732,380	547.47
1/08/2025	533.33	547.47	532.00	544.02	1,359,581	544.02
1/07/2025	547.67	550.00	530.45	531.88	1,589,483	531.88
1/06/2025	535.29	543.74	532.15	542.37	1,228,223	542.37
1/03/2025	527.60	536.65	525.35	535.29	1,250,988	535.29