Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
551.77
-3.98 (-0.72%)
May 30, 2025, 3:01 PM - Market open
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 554.52 | 555.00 | 545.73 | 548.46 | - | -1.31% | 463,774 |
| May 29, 2025 | 556.47 | 559.80 | 551.40 | 555.75 | 555.75 | 0.60% | 1,139,292 |
| May 28, 2025 | 550.51 | 556.16 | 549.43 | 552.41 | 552.41 | 0.40% | 1,012,083 |
| May 27, 2025 | 548.66 | 553.16 | 547.09 | 550.19 | 550.19 | 1.97% | 1,244,613 |
| May 23, 2025 | 535.50 | 542.07 | 529.15 | 539.54 | 539.54 | -0.58% | 1,138,633 |
| May 22, 2025 | 544.81 | 546.04 | 540.79 | 542.67 | 542.67 | -0.80% | 1,129,129 |
| May 21, 2025 | 556.56 | 558.76 | 545.53 | 547.07 | 547.07 | -1.81% | 1,507,978 |
| May 20, 2025 | 557.29 | 558.00 | 553.00 | 557.16 | 557.16 | -0.80% | 1,234,950 |
| May 19, 2025 | 554.34 | 562.61 | 553.94 | 561.63 | 561.63 | -0.35% | 1,420,405 |
| May 16, 2025 | 563.58 | 563.94 | 555.62 | 563.60 | 563.60 | 0.59% | 1,422,892 |
| May 15, 2025 | 559.32 | 564.06 | 549.55 | 560.28 | 560.28 | -1.00% | 1,794,742 |
| May 14, 2025 | 563.00 | 566.80 | 560.29 | 565.94 | 565.94 | 0.35% | 1,409,900 |
| May 13, 2025 | 561.67 | 568.69 | 559.88 | 563.95 | 563.95 | 0.45% | 1,529,396 |
| May 12, 2025 | 551.97 | 561.62 | 547.68 | 561.43 | 561.43 | 4.64% | 2,037,100 |
| May 9, 2025 | 540.00 | 542.74 | 532.90 | 536.51 | 536.51 | -0.31% | 925,686 |
| May 8, 2025 | 540.00 | 546.56 | 538.01 | 538.16 | 538.16 | 0.37% | 1,472,798 |
| May 7, 2025 | 532.74 | 539.05 | 528.87 | 536.15 | 536.15 | 1.07% | 1,311,721 |
| May 6, 2025 | 526.16 | 533.56 | 523.59 | 530.46 | 530.46 | -0.26% | 1,128,128 |
| May 5, 2025 | 528.32 | 536.06 | 522.95 | 531.82 | 531.82 | 0.45% | 1,375,990 |
| May 2, 2025 | 526.74 | 535.60 | 525.02 | 529.42 | 529.42 | 2.37% | 1,440,695 |
| May 1, 2025 | 518.12 | 524.44 | 512.67 | 517.18 | 517.18 | 0.27% | 1,673,361 |
| Apr 30, 2025 | 509.99 | 517.60 | 501.67 | 515.80 | 515.80 | 0.18% | 1,652,193 |
| Apr 29, 2025 | 512.90 | 516.78 | 507.51 | 514.89 | 514.89 | 0.17% | 1,321,642 |
| Apr 28, 2025 | 515.91 | 518.40 | 508.17 | 514.01 | 514.01 | -0.11% | 1,388,123 |
| Apr 25, 2025 | 513.18 | 515.36 | 505.75 | 514.59 | 514.59 | 1.27% | 2,016,172 |
| Apr 24, 2025 | 490.82 | 511.76 | 489.43 | 508.13 | 508.13 | 4.14% | 2,287,128 |
| Apr 23, 2025 | 500.00 | 517.31 | 485.09 | 487.93 | 487.93 | 1.92% | 3,769,985 |
| Apr 22, 2025 | 475.53 | 482.59 | 464.71 | 478.74 | 478.74 | 2.22% | 3,114,427 |
| Apr 21, 2025 | 475.94 | 478.90 | 463.05 | 468.32 | 468.32 | -2.99% | 2,648,532 |
| Apr 17, 2025 | 484.85 | 489.25 | 481.39 | 482.74 | 482.74 | 0.29% | 1,625,851 |
| Apr 16, 2025 | 483.90 | 492.04 | 477.62 | 481.34 | 481.34 | -1.42% | 1,990,811 |
| Apr 15, 2025 | 487.46 | 494.64 | 483.69 | 488.27 | 488.27 | -0.38% | 1,733,370 |
| Apr 14, 2025 | 502.27 | 506.14 | 487.20 | 490.13 | 490.13 | -0.70% | 1,518,495 |
| Apr 11, 2025 | 489.27 | 496.61 | 480.29 | 493.60 | 493.60 | 0.83% | 2,843,731 |
| Apr 10, 2025 | 509.00 | 510.60 | 472.02 | 489.52 | 489.52 | -6.39% | 4,056,227 |
| Apr 9, 2025 | 450.00 | 529.19 | 442.90 | 522.95 | 522.95 | 14.27% | 6,038,249 |
| Apr 8, 2025 | 479.58 | 488.47 | 450.91 | 457.63 | 457.63 | -1.29% | 3,157,676 |
| Apr 7, 2025 | 430.97 | 479.89 | 425.00 | 463.62 | 463.62 | 2.67% | 4,125,755 |
| Apr 4, 2025 | 476.84 | 480.56 | 451.02 | 451.58 | 451.58 | -8.70% | 4,108,601 |
| Apr 3, 2025 | 487.58 | 504.09 | 484.88 | 494.61 | 494.61 | -2.45% | 2,728,982 |
| Apr 2, 2025 | 488.60 | 508.62 | 486.43 | 507.05 | 507.05 | 2.15% | 1,432,212 |
| Apr 1, 2025 | 492.26 | 497.30 | 486.24 | 496.36 | 496.36 | 0.22% | 1,609,933 |
| Mar 31, 2025 | 484.46 | 497.77 | 479.48 | 495.27 | 495.27 | 0.70% | 2,290,143 |
| Mar 28, 2025 | 505.06 | 505.19 | 488.57 | 491.84 | 491.84 | -3.16% | 1,967,313 |
| Mar 27, 2025 | 505.98 | 513.05 | 502.29 | 507.90 | 507.90 | -0.22% | 1,472,911 |
| Mar 26, 2025 | 520.89 | 520.89 | 506.69 | 509.03 | 509.03 | -2.07% | 1,980,609 |
| Mar 25, 2025 | 514.00 | 520.39 | 511.95 | 519.81 | 519.81 | 2.21% | 2,527,061 |
| Mar 24, 2025 | 504.74 | 510.78 | 501.84 | 508.58 | 508.58 | 3.27% | 1,905,501 |
| Mar 21, 2025 | 483.11 | 492.75 | 477.28 | 492.49 | 492.49 | 0.14% | 3,377,219 |
| Mar 20, 2025 | 490.40 | 500.29 | 490.28 | 491.81 | 491.81 | -0.05% | 2,108,828 |