Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
504.22
-3.33 (-0.66%)
At close: Jan 30, 2026, 4:00 PM EST
504.15
-0.07 (-0.01%)
After-hours: Jan 30, 2026, 7:58 PM EST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 506.70 | 511.03 | 501.39 | 504.22 | 504.22 | -0.66% | 1,689,365 |
| Jan 29, 2026 | 521.17 | 522.00 | 502.48 | 507.55 | 507.55 | -2.78% | 2,127,051 |
| Jan 28, 2026 | 523.91 | 529.36 | 520.24 | 522.04 | 522.04 | -0.57% | 1,848,203 |
| Jan 27, 2026 | 532.61 | 535.00 | 523.54 | 525.04 | 525.04 | -0.71% | 1,476,445 |
| Jan 26, 2026 | 523.95 | 533.97 | 518.65 | 528.81 | 528.81 | 0.92% | 2,491,427 |
| Jan 23, 2026 | 530.00 | 540.00 | 521.18 | 523.99 | 523.99 | -0.35% | 2,762,841 |
| Jan 22, 2026 | 525.41 | 532.00 | 522.72 | 525.81 | 525.81 | 0.40% | 2,906,385 |
| Jan 21, 2026 | 527.59 | 530.05 | 518.64 | 523.69 | 523.69 | -0.71% | 2,033,885 |
| Jan 20, 2026 | 527.00 | 532.61 | 525.23 | 527.44 | 527.44 | -1.41% | 2,149,740 |
| Jan 16, 2026 | 542.00 | 543.00 | 532.63 | 535.00 | 535.00 | -1.17% | 3,015,488 |
| Jan 15, 2026 | 553.74 | 553.74 | 535.69 | 541.34 | 541.34 | -0.99% | 1,909,025 |
| Jan 14, 2026 | 533.96 | 551.00 | 528.00 | 546.76 | 546.76 | -2.68% | 3,602,486 |
| Jan 13, 2026 | 571.45 | 572.59 | 556.04 | 561.82 | 561.82 | -1.91% | 1,515,795 |
| Jan 12, 2026 | 581.97 | 582.19 | 566.80 | 572.75 | 572.75 | -2.30% | 1,825,950 |
| Jan 9, 2026 | 587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 0.20% | 1,490,746 |
| Jan 8, 2026 | 582.69 | 589.95 | 582.69 | 585.08 | 585.08 | -1.21% | 1,491,551 |
| Jan 7, 2026 | 592.89 | 603.88 | 590.80 | 592.27 | 592.27 | -0.10% | 1,863,518 |
| Jan 6, 2026 | 565.00 | 594.62 | 564.35 | 592.85 | 592.85 | 4.67% | 2,629,499 |
| Jan 5, 2026 | 561.15 | 567.08 | 558.00 | 566.38 | 566.38 | 0.78% | 1,394,989 |
| Jan 2, 2026 | 566.78 | 567.39 | 555.40 | 561.98 | 561.98 | -0.77% | 1,298,044 |
| Dec 31, 2025 | 572.50 | 573.28 | 565.77 | 566.36 | 566.36 | -1.09% | 992,646 |
| Dec 30, 2025 | 572.21 | 574.77 | 570.45 | 572.63 | 572.63 | -0.48% | 725,054 |
| Dec 29, 2025 | 577.81 | 580.50 | 574.22 | 575.40 | 575.40 | -0.42% | 695,203 |
| Dec 26, 2025 | 578.21 | 579.40 | 575.96 | 577.81 | 577.81 | 0.11% | 494,811 |
| Dec 24, 2025 | 577.34 | 579.85 | 575.03 | 577.15 | 577.15 | -0.03% | 355,207 |
| Dec 23, 2025 | 577.14 | 579.20 | 573.68 | 577.34 | 577.34 | -0.43% | 1,283,068 |
| Dec 22, 2025 | 576.00 | 583.45 | 573.30 | 579.83 | 579.83 | 1.29% | 1,453,032 |
| Dec 19, 2025 | 561.63 | 574.57 | 561.31 | 572.47 | 572.47 | 1.88% | 4,065,269 |
| Dec 18, 2025 | 557.29 | 566.85 | 557.26 | 561.89 | 561.89 | 0.90% | 1,545,629 |
| Dec 17, 2025 | 554.68 | 561.46 | 554.00 | 556.86 | 556.86 | 0.41% | 1,705,846 |
| Dec 16, 2025 | 559.05 | 559.69 | 546.13 | 554.58 | 554.58 | -0.88% | 1,959,785 |
| Dec 15, 2025 | 546.05 | 561.62 | 546.05 | 559.52 | 559.52 | 3.17% | 2,928,139 |
| Dec 12, 2025 | 546.00 | 548.99 | 537.69 | 542.32 | 542.32 | -0.92% | 2,116,297 |
| Dec 11, 2025 | 545.47 | 553.39 | 542.71 | 547.36 | 547.36 | -1.54% | 1,573,821 |
| Dec 10, 2025 | 557.76 | 560.05 | 546.55 | 555.92 | 555.92 | -0.40% | 1,563,110 |
| Dec 9, 2025 | 566.50 | 569.00 | 557.50 | 558.13 | 558.13 | -1.55% | 1,229,982 |
| Dec 8, 2025 | 576.15 | 576.15 | 562.67 | 566.89 | 566.89 | -1.47% | 1,298,899 |
| Dec 5, 2025 | 569.50 | 576.88 | 569.43 | 575.34 | 575.34 | 1.18% | 1,097,035 |
| Dec 4, 2025 | 571.98 | 574.23 | 564.72 | 568.63 | 568.63 | -0.19% | 1,147,842 |
| Dec 3, 2025 | 569.48 | 571.77 | 563.04 | 569.71 | 569.71 | 0.35% | 1,090,649 |
| Dec 2, 2025 | 568.60 | 570.75 | 561.39 | 567.72 | 567.72 | 0.06% | 1,749,169 |
| Dec 1, 2025 | 568.99 | 573.54 | 566.63 | 567.37 | 567.37 | -1.07% | 1,206,486 |
| Nov 28, 2025 | 571.41 | 574.00 | 568.27 | 573.48 | 573.48 | -0.13% | 1,003,935 |
| Nov 26, 2025 | 579.85 | 582.42 | 573.75 | 574.23 | 574.23 | -0.80% | 1,159,299 |
| Nov 25, 2025 | 564.44 | 580.00 | 561.29 | 578.87 | 578.87 | 1.83% | 1,684,785 |
| Nov 24, 2025 | 562.93 | 570.77 | 560.00 | 568.48 | 568.48 | 1.22% | 2,399,870 |
| Nov 21, 2025 | 551.17 | 564.00 | 548.04 | 561.61 | 561.61 | 1.70% | 2,622,700 |
| Nov 20, 2025 | 566.92 | 574.45 | 550.00 | 552.23 | 552.23 | -2.20% | 1,909,011 |
| Nov 19, 2025 | 544.93 | 566.86 | 544.19 | 564.64 | 564.64 | 3.27% | 2,440,596 |
| Nov 18, 2025 | 546.06 | 549.21 | 538.83 | 546.77 | 546.77 | 0.01% | 2,297,814 |