Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
520.46
-5.59 (-1.06%)
Jul 11, 2025, 9:33 AM - Market open
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 527.10 | 528.55 | 520.25 | 526.05 | 526.05 | -0.39% | 1,424,680 |
| Jul 9, 2025 | 529.82 | 530.71 | 523.16 | 528.13 | 528.13 | 0.16% | 1,381,024 |
| Jul 8, 2025 | 534.00 | 539.59 | 525.67 | 527.30 | 527.30 | -1.39% | 1,609,097 |
| Jul 7, 2025 | 543.23 | 544.88 | 532.88 | 534.71 | 534.71 | -1.79% | 1,191,788 |
| Jul 3, 2025 | 543.93 | 547.00 | 542.39 | 544.47 | 544.47 | 0.72% | 704,815 |
| Jul 2, 2025 | 535.34 | 550.70 | 535.34 | 540.60 | 540.60 | 0.49% | 1,487,572 |
| Jul 1, 2025 | 542.58 | 545.81 | 531.68 | 537.99 | 537.99 | -1.00% | 1,649,400 |
| Jun 30, 2025 | 534.42 | 544.50 | 534.42 | 543.41 | 543.41 | 1.82% | 1,584,282 |
| Jun 27, 2025 | 536.87 | 544.24 | 533.09 | 533.71 | 533.71 | -0.09% | 2,016,530 |
| Jun 26, 2025 | 527.01 | 539.63 | 525.84 | 534.19 | 534.19 | 2.41% | 1,966,309 |
| Jun 25, 2025 | 524.30 | 528.14 | 521.26 | 521.63 | 521.63 | -0.28% | 1,178,142 |
| Jun 24, 2025 | 518.81 | 523.97 | 510.78 | 523.08 | 523.08 | 1.55% | 1,593,846 |
| Jun 23, 2025 | 508.00 | 515.36 | 503.18 | 515.09 | 515.09 | 1.12% | 1,218,823 |
| Jun 20, 2025 | 514.70 | 515.01 | 508.76 | 509.36 | 509.36 | -0.03% | 2,829,911 |
| Jun 18, 2025 | 512.11 | 513.96 | 506.54 | 509.49 | 509.49 | -0.51% | 1,174,182 |
| Jun 17, 2025 | 515.81 | 517.72 | 508.99 | 512.11 | 512.11 | -1.34% | 1,506,320 |
| Jun 16, 2025 | 514.00 | 523.53 | 514.00 | 519.04 | 519.04 | 1.34% | 1,514,611 |
| Jun 13, 2025 | 503.29 | 518.17 | 500.29 | 512.18 | 512.18 | -0.16% | 2,183,018 |
| Jun 12, 2025 | 520.26 | 522.00 | 511.76 | 513.00 | 513.00 | -1.80% | 2,392,799 |
| Jun 11, 2025 | 529.14 | 529.34 | 521.50 | 522.41 | 522.41 | -1.36% | 1,676,780 |
| Jun 10, 2025 | 525.81 | 531.93 | 520.30 | 529.60 | 529.60 | 0.66% | 2,027,596 |
| Jun 9, 2025 | 531.50 | 531.59 | 498.17 | 526.15 | 526.15 | -5.55% | 4,806,226 |
| Jun 6, 2025 | 562.18 | 564.15 | 555.76 | 557.08 | 557.08 | -0.18% | 1,104,248 |
| Jun 5, 2025 | 560.70 | 563.94 | 557.21 | 558.06 | 558.06 | 0.02% | 1,243,772 |
| Jun 4, 2025 | 552.58 | 559.69 | 550.93 | 557.95 | 557.95 | 1.11% | 1,147,608 |
| Jun 3, 2025 | 550.68 | 555.13 | 548.02 | 551.85 | 551.85 | -0.26% | 1,714,425 |
| Jun 2, 2025 | 549.06 | 554.70 | 542.52 | 553.29 | 553.29 | 0.17% | 1,059,656 |
| May 30, 2025 | 554.52 | 555.00 | 545.73 | 552.34 | 552.34 | -0.61% | 2,091,285 |
| 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 |