Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
519.67
+11.09 (2.18%)
At close: Mar 25, 2025, 4:00 PM
519.81
+0.14 (0.03%)
After-hours: Mar 25, 2025, 4:29 PM EST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 514.00 | 520.39 | 511.95 | 519.81 | 519.81 | 2.21% | 2,526,277 |
| 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 |
| Mar 19, 2025 | 486.00 | 496.27 | 482.80 | 492.06 | 492.06 | 1.68% | 2,098,371 |
| Mar 18, 2025 | 487.34 | 488.55 | 478.41 | 483.95 | 483.95 | -0.99% | 1,728,829 |
| Mar 17, 2025 | 480.00 | 495.82 | 474.90 | 488.80 | 488.80 | 0.90% | 3,211,524 |
| Mar 14, 2025 | 482.69 | 492.28 | 476.57 | 484.44 | 484.44 | 1.61% | 4,239,164 |
| Mar 13, 2025 | 498.71 | 500.76 | 474.37 | 476.78 | 476.78 | -4.13% | 3,645,365 |
| Mar 12, 2025 | 511.06 | 519.51 | 496.31 | 497.30 | 497.30 | 0.73% | 2,558,661 |
| Mar 11, 2025 | 481.23 | 496.19 | 478.45 | 493.72 | 493.72 | 2.30% | 3,223,423 |
| Mar 10, 2025 | 503.91 | 503.91 | 476.37 | 482.61 | 482.61 | -6.88% | 5,500,878 |
| Mar 7, 2025 | 533.18 | 534.24 | 502.84 | 518.26 | 518.26 | -3.77% | 3,688,221 |
| Mar 6, 2025 | 558.95 | 561.69 | 537.51 | 538.57 | 538.57 | -5.18% | 2,367,225 |
| Mar 5, 2025 | 554.17 | 569.00 | 554.17 | 568.02 | 568.02 | 1.80% | 2,039,316 |
| Mar 4, 2025 | 563.69 | 565.80 | 545.54 | 557.96 | 557.96 | -1.59% | 2,209,644 |
| Mar 3, 2025 | 573.78 | 584.90 | 563.96 | 566.98 | 566.98 | -1.08% | 1,708,338 |
| Feb 28, 2025 | 566.95 | 574.00 | 556.75 | 573.15 | 573.15 | 1.66% | 2,401,366 |
| Feb 27, 2025 | 581.83 | 583.25 | 562.40 | 563.77 | 563.77 | -2.95% | 1,482,863 |
| Feb 26, 2025 | 570.85 | 586.74 | 569.64 | 580.93 | 580.93 | 1.25% | 1,098,255 |
| Feb 25, 2025 | 583.70 | 584.88 | 556.20 | 573.74 | 573.74 | -2.92% | 2,549,482 |
| Feb 24, 2025 | 594.47 | 600.58 | 590.66 | 591.01 | 591.01 | -0.13% | 1,441,484 |
| Feb 21, 2025 | 605.09 | 607.35 | 590.37 | 591.79 | 591.79 | -2.44% | 1,675,064 |
| Feb 20, 2025 | 607.15 | 608.17 | 597.77 | 606.57 | 606.57 | -0.31% | 1,328,222 |
| Feb 19, 2025 | 601.33 | 609.08 | 596.47 | 608.48 | 608.48 | 1.26% | 1,286,302 |
| Feb 18, 2025 | 595.46 | 601.59 | 586.61 | 600.89 | 600.89 | 0.90% | 1,695,961 |
| Feb 14, 2025 | 593.16 | 599.26 | 588.52 | 595.55 | 595.55 | 0.70% | 1,189,193 |
| Feb 13, 2025 | 590.86 | 593.17 | 583.23 | 591.39 | 591.39 | 0.30% | 1,270,510 |
| Feb 12, 2025 | 586.49 | 591.82 | 581.06 | 589.61 | 589.61 | -0.34% | 1,115,443 |
| Feb 11, 2025 | 591.23 | 592.83 | 587.00 | 591.65 | 591.65 | -0.68% | 837,339 |
| Feb 10, 2025 | 590.00 | 595.96 | 586.78 | 595.70 | 595.70 | 2.18% | 1,248,961 |
| Feb 7, 2025 | 590.50 | 594.08 | 582.16 | 582.98 | 582.98 | -0.94% | 1,061,378 |
| Feb 6, 2025 | 592.78 | 592.86 | 585.40 | 588.50 | 588.50 | -0.41% | 1,008,187 |
| Feb 5, 2025 | 580.46 | 592.64 | 580.16 | 590.90 | 590.90 | 1.94% | 1,521,646 |
| Feb 4, 2025 | 573.21 | 582.85 | 573.08 | 579.65 | 579.65 | 0.19% | 1,416,519 |
| Feb 3, 2025 | 564.87 | 583.58 | 563.27 | 578.55 | 578.55 | 1.17% | 1,830,778 |
| Jan 31, 2025 | 576.74 | 586.89 | 570.86 | 571.88 | 571.88 | -1.43% | 1,828,397 |
| Jan 30, 2025 | 581.24 | 584.42 | 577.35 | 580.18 | 580.18 | 1.30% | 1,986,680 |
| Jan 29, 2025 | 571.11 | 578.41 | 569.49 | 572.71 | 572.71 | -0.25% | 1,597,890 |
| Jan 28, 2025 | 566.60 | 584.48 | 563.85 | 574.14 | 574.14 | 0.12% | 2,332,427 |
| Jan 27, 2025 | 574.68 | 579.34 | 563.35 | 573.48 | 573.48 | -1.81% | 2,441,593 |
| Jan 24, 2025 | 581.90 | 591.91 | 573.32 | 584.05 | 584.05 | -4.04% | 4,357,650 |
| Jan 23, 2025 | 612.00 | 616.00 | 602.00 | 608.66 | 608.66 | -0.29% | 2,322,245 |
| Jan 22, 2025 | 608.03 | 614.72 | 602.45 | 610.45 | 610.45 | 1.05% | 2,100,566 |
| Jan 21, 2025 | 598.11 | 606.27 | 593.82 | 604.12 | 604.12 | 1.94% | 1,993,501 |
| Jan 17, 2025 | 597.68 | 597.68 | 583.24 | 592.64 | 592.64 | 1.47% | 2,635,153 |
| Jan 16, 2025 | 582.60 | 585.50 | 573.00 | 584.08 | 584.08 | 0.68% | 2,119,549 |
| Jan 15, 2025 | 555.05 | 584.60 | 549.17 | 580.11 | 580.11 | 7.65% | 3,553,382 |
| Jan 14, 2025 | 539.28 | 544.55 | 535.59 | 538.88 | 538.88 | -0.16% | 1,355,120 |
| Jan 13, 2025 | 543.40 | 543.75 | 530.25 | 539.75 | 539.75 | -1.41% | 1,461,405 |