Intuitive Surgical, Inc. ISRG
NASDAQ · United States · Health Technology
$406.63-5.55 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $406.63 | -1.35% | $408.05 | $410.74 | $405.51 | 1.66M |
| 2026-09-29 | $412.18 | -0.63% | $411.90 | $414.20 | $407.07 | 1.89M |
| 2026-09-28 | $414.79 | +2.37% | $405.18 | $416.51 | $402.75 | 2.57M |
| 2026-09-25 | $405.18 | +1.42% | $397.65 | $406.39 | $391.92 | 2.50M |
| 2026-09-24 | $399.52 | +0.31% | $396.73 | $404.19 | $395.18 | 1.56M |
| 2026-09-23 | $398.30 | -0.94% | $400.88 | $404.44 | $396.05 | 1.69M |
| 2026-09-22 | $402.09 | +0.11% | $403.00 | $403.97 | $397.72 | 1.86M |
| 2026-09-21 | $401.65 | +2.12% | $393.89 | $403.48 | $391.04 | 2.97M |
| 2026-09-18 | $393.33 | +2.55% | $381.51 | $394.91 | $379.50 | 4.93M |
| 2026-09-17 | $383.54 | +0.33% | $385.57 | $388.20 | $378.28 | 2.39M |
| 2026-09-16 | $382.29 | +1.36% | $378.00 | $387.29 | $377.16 | 2.13M |
| 2026-09-15 | $377.16 | -0.21% | $374.54 | $379.11 | $368.85 | 1.98M |
| 2026-09-14 | $377.94 | +2.38% | $374.60 | $378.58 | $372.15 | 2.43M |
| 2026-09-11 | $369.15 | +2.41% | $363.56 | $374.48 | $363.56 | 3.35M |
| 2026-09-10 | $360.46 | +2.04% | $347.66 | $362.48 | $345.25 | 3.37M |
| 2026-09-09 | $353.24 | +0.88% | $350.20 | $357.99 | $349.86 | 2.42M |
| 2026-09-08 | $350.16 | -4.51% | $361.31 | $362.53 | $347.52 | 3.19M |
| 2026-09-04 | $366.70 | -0.85% | $367.81 | $369.55 | $363.23 | 2.08M |
| 2026-09-03 | $369.83 | -0.55% | $374.79 | $378.99 | $365.42 | 1.75M |
| 2026-09-02 | $371.88 | +0.71% | $369.00 | $382.41 | $368.25 | 2.05M |
| 2026-09-01 | $369.25 | -2.02% | $375.00 | $375.40 | $366.35 | 1.85M |
| 2026-08-31 | $376.86 | +1.14% | $369.00 | $377.37 | $365.32 | 1.92M |
| 2026-08-28 | $372.60 | +1.51% | $368.00 | $373.40 | $366.74 | 1.80M |
| 2026-08-27 | $367.07 | -0.90% | $369.61 | $372.31 | $366.90 | 1.79M |
| 2026-08-26 | $370.42 | -0.38% | $368.49 | $372.37 | $366.73 | 1.66M |
| 2026-08-25 | $371.84 | -0.46% | $375.25 | $378.23 | $367.07 | 1.77M |
| 2026-08-24 | $373.57 | -1.38% | $379.25 | $384.06 | $373.48 | 1.52M |
| 2026-08-21 | $378.81 | +1.16% | $375.13 | $382.04 | $367.24 | 2.01M |
| 2026-08-20 | $374.48 | -5.84% | $397.23 | $398.99 | $372.60 | 3.97M |
| 2026-08-19 | $397.72 | +1.67% | $394.55 | $405.34 | $394.00 | 2.13M |
| 2026-08-18 | $391.18 | +0.22% | $394.00 | $399.87 | $390.84 | 2.39M |
| 2026-08-17 | $390.33 | -1.06% | $392.10 | $396.99 | $389.67 | 2.16M |
| 2026-08-14 | $394.51 | -1.68% | $401.02 | $402.46 | $394.06 | 1.99M |
| 2026-08-13 | $401.27 | 0.00% | $403.72 | $404.69 | $398.00 | 2.36M |
| 2026-08-12 | $401.27 | +0.01% | $403.81 | $404.98 | $397.17 | 3.14M |
| 2026-08-11 | $401.23 | +2.00% | $392.22 | $402.14 | $392.22 | 4.12M |
| 2026-08-10 | $393.38 | +3.85% | $379.24 | $393.63 | $378.00 | 3.22M |
| 2026-08-07 | $378.81 | +1.36% | $374.55 | $379.90 | $372.63 | 2.47M |
| 2026-08-06 | $373.71 | -0.40% | $374.39 | $378.64 | $371.68 | 2.59M |
| 2026-08-05 | $375.20 | +1.88% | $372.80 | $376.63 | $369.48 | 3.29M |
| 2026-08-04 | $368.27 | -1.90% | $376.31 | $376.31 | $364.26 | 3.94M |
| 2026-08-03 | $375.41 | +6.25% | $361.76 | $375.85 | $360.98 | 3.50M |
| 2026-07-31 | $353.33 | +0.10% | $350.77 | $355.09 | $348.88 | 2.46M |
| 2026-07-30 | $352.97 | -0.04% | $346.83 | $355.06 | $346.45 | 2.77M |
| 2026-07-29 | $353.10 | -2.40% | $361.46 | $361.80 | $351.94 | 2.74M |
| 2026-07-28 | $361.80 | +1.39% | $365.50 | $374.70 | $360.48 | 4.09M |
| 2026-07-27 | $356.83 | +5.73% | $344.00 | $359.26 | $343.39 | 5.12M |
| 2026-07-24 | $337.50 | +1.65% | $334.60 | $341.83 | $332.15 | 3.44M |
| 2026-07-23 | $332.02 | -2.54% | $338.50 | $340.55 | $328.57 | 4.89M |
| 2026-07-22 | $340.69 | -2.68% | $351.86 | $355.00 | $340.61 | 4.56M |
| 2026-07-21 | $350.06 | -0.88% | $347.01 | $362.85 | $347.00 | 5.16M |
| 2026-07-20 | $353.17 | +2.24% | $347.01 | $355.08 | $342.10 | 5.72M |
| 2026-07-17 | $345.42 | -14.15% | $365.03 | $367.74 | $344.55 | 11.56M |
| 2026-07-16 | $402.33 | +3.43% | $394.00 | $405.50 | $393.68 | 5.66M |
| 2026-07-15 | $388.97 | +2.50% | $378.55 | $393.96 | $378.50 | 4.14M |
| 2026-07-14 | $379.50 | -6.78% | $396.10 | $397.38 | $378.50 | 5.75M |
| 2026-07-13 | $407.12 | +0.08% | $407.26 | $414.58 | $406.82 | 1.80M |
| 2026-07-10 | $406.78 | -1.16% | $412.90 | $415.91 | $403.25 | 1.86M |
| 2026-07-09 | $411.55 | -0.86% | $415.10 | $416.25 | $409.00 | 1.95M |
| 2026-07-08 | $415.10 | -2.86% | $427.30 | $428.47 | $414.59 | 1.61M |
| 2026-07-07 | $427.30 | -1.28% | $439.50 | $443.84 | $424.86 | 2.49M |
| 2026-07-06 | $432.83 | +1.60% | $428.93 | $440.17 | $420.51 | 3.41M |
| 2026-07-02 | $426.01 | +5.87% | $409.81 | $426.02 | $406.47 | 3.14M |
| 2026-07-01 | $402.38 | +1.18% | $403.00 | $408.62 | $399.99 | 1.94M |
| 2026-06-30 | $397.68 | -2.04% | $405.41 | $406.56 | $397.52 | 2.59M |
| 2026-06-29 | $405.97 | +0.31% | $409.68 | $415.99 | $405.14 | 2.33M |
| 2026-06-26 | $404.70 | +1.25% | $399.48 | $409.78 | $399.29 | 3.41M |
| 2026-06-25 | $399.69 | -0.53% | $403.21 | $412.47 | $398.89 | 2.82M |
| 2026-06-24 | $401.83 | -0.33% | $406.00 | $412.54 | $400.12 | 2.44M |
| 2026-06-23 | $403.18 | +0.06% | $403.25 | $407.33 | $399.29 | 2.71M |
| 2026-06-22 | $402.95 | -0.94% | $401.33 | $408.53 | $399.50 | 2.68M |
| 2026-06-18 | $406.78 | +1.14% | $403.60 | $409.64 | $400.93 | 4.40M |
| 2026-06-17 | $402.18 | -3.57% | $415.00 | $418.24 | $400.10 | 2.24M |
| 2026-06-16 | $417.07 | +0.12% | $419.00 | $422.46 | $412.93 | 1.85M |
| 2026-06-15 | $416.55 | +1.34% | $412.94 | $420.59 | $412.88 | 2.60M |
| 2026-06-12 | $411.06 | -0.45% | $415.01 | $415.76 | $402.73 | 1.78M |
| 2026-06-11 | $412.90 | +0.21% | $412.16 | $416.19 | $406.82 | 2.00M |
| 2026-06-10 | $412.02 | -3.42% | $424.14 | $426.20 | $411.92 | 2.00M |
| 2026-06-09 | $426.61 | +1.91% | $421.13 | $430.85 | $417.55 | 2.28M |
| 2026-06-08 | $418.61 | -0.82% | $422.54 | $424.39 | $417.14 | 2.18M |
| 2026-06-05 | $422.06 | +0.77% | $420.00 | $428.46 | $419.50 | 2.78M |
| 2026-06-04 | $418.82 | +2.83% | $413.86 | $423.50 | $412.62 | 2.35M |
| 2026-06-03 | $407.29 | +1.24% | $400.50 | $407.85 | $399.44 | 2.65M |
| 2026-06-02 | $402.30 | -2.42% | $408.50 | $414.00 | $396.68 | 3.99M |
| 2026-06-01 | $412.26 | -2.92% | $420.47 | $423.95 | $411.83 | 3.03M |
| 2026-05-29 | $424.64 | +0.24% | $423.79 | $426.81 | $419.83 | 3.44M |
| 2026-05-28 | $423.63 | +1.21% | $419.58 | $425.00 | $414.75 | 2.18M |
| 2026-05-27 | $418.55 | -4.14% | $432.22 | $439.20 | $414.30 | 3.12M |
| 2026-05-26 | $436.64 | -0.33% | $439.42 | $442.94 | $434.15 | 1.69M |
| 2026-05-22 | $438.10 | -0.39% | $439.50 | $443.86 | $434.77 | 2.01M |