The highest closing price for Intuitive Surgical (ISRG) last month was $568.02, on March 5. It was down 13.7% for the month. The latest price is $514.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $484.46 | $497.77 | $479.48 | $495.27 | 2,290,143 |
March 28 2025 | $505.06 | $505.19 | $488.57 | $491.84 | 1,967,313 |
March 27 2025 | $505.98 | $513.05 | $502.29 | $507.90 | 1,472,911 |
March 26 2025 | $520.89 | $520.89 | $506.69 | $509.03 | 1,980,609 |
March 25 2025 | $514.00 | $520.39 | $511.95 | $519.81 | 2,527,061 |
March 24 2025 | $504.74 | $510.78 | $501.84 | $508.58 | 1,905,501 |
March 21 2025 | $483.11 | $492.75 | $477.28 | $492.49 | 3,377,219 |
March 20 2025 | $490.40 | $500.29 | $490.28 | $491.81 | 2,108,828 |
March 19 2025 | $486.00 | $496.27 | $482.80 | $492.06 | 2,098,371 |
March 18 2025 | $487.34 | $488.55 | $478.41 | $483.95 | 1,728,829 |
March 17 2025 | $480.00 | $495.82 | $474.90 | $488.80 | 3,211,524 |
March 14 2025 | $482.69 | $492.28 | $476.57 | $484.44 | 4,239,164 |
March 13 2025 | $498.71 | $500.76 | $474.37 | $476.78 | 3,645,365 |
March 12 2025 | $511.06 | $519.51 | $496.31 | $497.30 | 2,558,661 |
March 11 2025 | $481.23 | $496.19 | $478.45 | $493.72 | 3,223,423 |
March 10 2025 | $503.91 | $503.91 | $476.37 | $482.61 | 5,517,403 |
March 07 2025 | $533.18 | $534.24 | $502.84 | $518.26 | 3,688,221 |
March 06 2025 | $558.95 | $561.69 | $537.51 | $538.57 | 2,367,225 |
March 05 2025 | $554.17 | $569.00 | $554.17 | $568.02 | 2,039,316 |
March 04 2025 | $563.69 | $565.80 | $545.54 | $557.96 | 2,209,644 |
March 03 2025 | $573.78 | $584.90 | $563.96 | $566.98 | 1,708,338 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
