Intuitive Surgical (ISRG) went public on June 13, 2000, when it opened at a split-adjusted price of $2.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $502.02 | $552.00 | $502.01 | $547.87 | 21,902,744 |
October 2024 | $492.50 | $523.34 | $470.06 | $503.84 | 28,231,640 |
September 2024 | $491.67 | $496.18 | $466.00 | $491.27 | 24,817,136 |
August 2024 | $443.30 | $493.97 | $429.60 | $492.63 | 27,829,717 |
July 2024 | $445.85 | $468.78 | $413.82 | $444.61 | 38,441,124 |
June 2024 | $402.89 | $447.11 | $397.47 | $444.85 | 28,578,707 |
May 2024 | $369.57 | $412.29 | $367.39 | $402.12 | 24,252,047 |
April 2024 | $399.00 | $399.64 | $364.17 | $370.62 | 34,415,580 |
March 2024 | $383.48 | $403.76 | $376.60 | $399.09 | 32,143,006 |
February 2024 | $378.41 | $392.00 | $371.00 | $385.60 | 27,421,696 |
January 2024 | $333.00 | $384.00 | $320.26 | $378.22 | 42,552,021 |
December 2023 | $310.59 | $340.49 | $304.50 | $337.36 | 30,626,991 |
November 2023 | $262.17 | $318.26 | $262.00 | $310.84 | 34,860,916 |
October 2023 | $291.96 | $301.07 | $254.85 | $262.22 | 53,563,482 |
September 2023 | $317.55 | $318.20 | $283.74 | $292.29 | 29,759,058 |
August 2023 | $322.00 | $324.52 | $282.50 | $312.68 | 37,629,715 |
July 2023 | $339.92 | $358.07 | $321.91 | $324.40 | 45,112,066 |
June 2023 | $308.00 | $344.08 | $304.79 | $341.94 | 30,573,578 |
May 2023 | $301.00 | $317.81 | $297.38 | $307.84 | 30,368,479 |
April 2023 | $254.30 | $304.84 | $250.01 | $301.22 | 36,697,425 |
March 2023 | $228.47 | $259.03 | $222.65 | $255.47 | 36,627,084 |
February 2023 | $246.80 | $261.95 | $228.74 | $229.39 | 28,738,295 |
January 2023 | $269.59 | $273.58 | $238.84 | $245.69 | 41,010,899 |
December 2022 | $270.39 | $285.09 | $257.76 | $265.35 | 39,114,688 |
November 2022 | $248.07 | $270.48 | $231.07 | $270.39 | 43,131,343 |
