Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
448.28
+7.34 (1.66%)
Oct 8, 2025, 3:58 PM EDT - Market open
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 442.31 | 450.53 | 439.42 | 448.03 | - | 1.61% | 1,038,148 |
| Oct 7, 2025 | 449.24 | 451.00 | 439.47 | 440.94 | 440.94 | -1.95% | 1,917,506 |
| Oct 6, 2025 | 459.71 | 460.30 | 449.08 | 449.69 | 449.69 | -0.59% | 2,478,907 |
| Oct 3, 2025 | 443.85 | 456.59 | 443.49 | 452.35 | 452.35 | 2.11% | 2,197,723 |
| Oct 2, 2025 | 437.12 | 443.36 | 433.00 | 443.01 | 443.01 | 1.13% | 1,910,760 |
| Oct 1, 2025 | 447.00 | 448.31 | 430.34 | 438.04 | 438.04 | -2.05% | 2,502,301 |
| Sep 30, 2025 | 439.00 | 448.19 | 438.00 | 447.23 | 447.23 | 1.82% | 2,134,616 |
| Sep 29, 2025 | 442.06 | 443.26 | 437.77 | 439.22 | 439.22 | -0.43% | 3,024,768 |
| Sep 26, 2025 | 441.43 | 443.46 | 438.50 | 441.12 | 441.12 | 0.68% | 1,940,782 |
| Sep 25, 2025 | 440.39 | 442.17 | 433.43 | 438.12 | 438.12 | -1.32% | 3,128,958 |
| Sep 24, 2025 | 450.94 | 451.34 | 443.55 | 443.99 | 443.99 | -0.84% | 2,437,212 |
| Sep 23, 2025 | 444.75 | 450.99 | 443.17 | 447.75 | 447.75 | 0.72% | 2,241,538 |
| Sep 22, 2025 | 438.12 | 447.13 | 433.81 | 444.55 | 444.55 | 1.33% | 2,653,124 |
| Sep 19, 2025 | 439.46 | 440.50 | 434.74 | 438.72 | 438.72 | 0.66% | 3,780,685 |
| Sep 18, 2025 | 435.00 | 436.33 | 429.80 | 435.83 | 435.83 | 0.50% | 1,980,565 |
| Sep 17, 2025 | 434.60 | 438.79 | 430.59 | 433.66 | 433.66 | -0.19% | 1,638,227 |
| Sep 16, 2025 | 433.65 | 437.17 | 429.72 | 434.50 | 434.50 | 0.12% | 2,940,457 |
| Sep 15, 2025 | 449.29 | 450.58 | 433.02 | 433.99 | 433.99 | -3.49% | 3,474,807 |
| Sep 12, 2025 | 453.19 | 454.15 | 448.15 | 449.68 | 449.68 | -1.35% | 2,219,085 |
| Sep 11, 2025 | 451.16 | 463.05 | 449.75 | 455.85 | 455.85 | 1.30% | 2,182,263 |
| Sep 10, 2025 | 467.99 | 468.04 | 446.53 | 449.98 | 449.98 | -3.76% | 2,560,306 |
| Sep 9, 2025 | 470.00 | 472.69 | 464.36 | 467.54 | 467.54 | -0.52% | 1,489,441 |
| Sep 8, 2025 | 466.70 | 470.28 | 462.62 | 470.00 | 470.00 | 0.67% | 1,936,848 |
| Sep 5, 2025 | 454.83 | 467.99 | 454.78 | 466.86 | 466.86 | 2.71% | 2,623,774 |
| Sep 4, 2025 | 440.69 | 455.28 | 437.41 | 454.52 | 454.52 | 3.02% | 3,939,616 |
| Sep 3, 2025 | 470.11 | 471.00 | 434.80 | 441.18 | 441.18 | -5.95% | 4,910,553 |
| Sep 2, 2025 | 470.56 | 472.57 | 464.75 | 469.07 | 469.07 | -0.89% | 2,230,380 |
| Aug 29, 2025 | 474.23 | 475.40 | 468.78 | 473.30 | 473.30 | -0.12% | 1,654,229 |
| Aug 28, 2025 | 470.86 | 474.24 | 468.00 | 473.84 | 473.84 | 0.57% | 1,549,002 |
| Aug 27, 2025 | 471.35 | 475.60 | 470.13 | 471.15 | 471.15 | -0.66% | 1,618,945 |
| Aug 26, 2025 | 468.64 | 474.59 | 464.80 | 474.26 | 474.26 | 1.24% | 2,931,060 |
| Aug 25, 2025 | 475.25 | 477.87 | 467.80 | 468.44 | 468.44 | -1.62% | 1,662,340 |
| Aug 22, 2025 | 473.00 | 478.97 | 469.85 | 476.16 | 476.16 | 1.34% | 2,024,173 |
| Aug 21, 2025 | 478.22 | 479.32 | 461.25 | 469.88 | 469.88 | -2.20% | 2,465,614 |
| Aug 20, 2025 | 479.39 | 483.64 | 478.08 | 480.45 | 480.45 | 0.26% | 1,409,563 |
| Aug 19, 2025 | 480.99 | 485.53 | 476.80 | 479.20 | 479.20 | -0.43% | 1,884,868 |
| Aug 18, 2025 | 480.84 | 487.20 | 479.66 | 481.28 | 481.28 | 0.21% | 1,640,809 |
| Aug 15, 2025 | 480.02 | 482.04 | 476.50 | 480.26 | 480.26 | 0.67% | 1,436,548 |
| Aug 14, 2025 | 482.50 | 483.60 | 473.79 | 477.08 | 477.08 | -1.09% | 1,894,945 |
| Aug 13, 2025 | 481.63 | 482.69 | 474.91 | 482.35 | 482.35 | 0.87% | 1,740,620 |
| Aug 12, 2025 | 473.57 | 479.47 | 473.00 | 478.19 | 478.19 | 1.34% | 1,529,677 |
| Aug 11, 2025 | 468.16 | 475.83 | 468.05 | 471.85 | 471.85 | 0.38% | 1,418,260 |
| Aug 8, 2025 | 470.74 | 474.08 | 469.11 | 470.08 | 470.08 | 0.06% | 1,446,184 |
| Aug 7, 2025 | 478.42 | 479.13 | 463.90 | 469.81 | 469.81 | -0.90% | 1,777,865 |
| Aug 6, 2025 | 477.04 | 480.99 | 473.26 | 474.06 | 474.06 | -0.62% | 2,191,659 |
| Aug 5, 2025 | 483.22 | 486.51 | 476.75 | 477.00 | 477.00 | -1.32% | 2,610,355 |
| Aug 4, 2025 | 486.75 | 490.00 | 478.82 | 483.36 | 483.36 | 0.05% | 2,493,666 |
| Aug 1, 2025 | 475.46 | 486.06 | 473.24 | 483.12 | 483.12 | 0.42% | 2,983,128 |
| Jul 31, 2025 | 497.24 | 498.97 | 479.60 | 481.09 | 481.09 | -3.88% | 2,602,193 |
| Jul 30, 2025 | 497.71 | 503.22 | 496.95 | 500.51 | 500.51 | 0.73% | 1,758,836 |