Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
586.24
+1.16 (0.20%)
At close: Jan 9, 2026, 4:00 PM EST
587.88
+1.64 (0.28%)
After-hours: Jan 9, 2026, 7:57 PM EST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 0.20% | 1,489,647 |
| 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 |
| Nov 17, 2025 | 546.57 | 554.35 | 544.11 | 546.71 | 546.71 | -0.51% | 1,470,228 |
| Nov 14, 2025 | 559.50 | 560.02 | 548.92 | 549.51 | 549.51 | -2.83% | 1,880,253 |
| Nov 13, 2025 | 566.86 | 573.32 | 561.00 | 565.51 | 565.51 | -1.21% | 2,116,672 |
| Nov 12, 2025 | 574.13 | 580.47 | 569.71 | 572.45 | 572.45 | 0.05% | 1,633,565 |
| Nov 11, 2025 | 575.06 | 579.22 | 570.50 | 572.17 | 572.17 | -0.70% | 1,609,703 |
| Nov 10, 2025 | 560.00 | 578.30 | 560.00 | 576.20 | 576.20 | 2.89% | 3,070,217 |
| Nov 7, 2025 | 543.24 | 562.65 | 541.74 | 560.00 | 560.00 | 2.23% | 2,712,221 |
| Nov 6, 2025 | 547.03 | 548.55 | 538.07 | 547.78 | 547.78 | -0.14% | 2,052,472 |
| Nov 5, 2025 | 538.00 | 552.00 | 536.15 | 548.55 | 548.55 | 1.81% | 2,863,375 |
| Nov 4, 2025 | 545.09 | 546.00 | 535.40 | 538.82 | 538.82 | -0.99% | 1,780,182 |
| Nov 3, 2025 | 532.06 | 544.84 | 527.60 | 544.21 | 544.21 | 1.86% | 2,075,039 |
| Oct 31, 2025 | 528.63 | 538.14 | 526.20 | 534.28 | 534.28 | 0.80% | 1,757,590 |
| Oct 30, 2025 | 534.37 | 538.00 | 529.31 | 530.02 | 530.02 | -1.41% | 1,777,005 |
| Oct 29, 2025 | 543.00 | 544.95 | 534.45 | 537.59 | 537.59 | -1.43% | 1,721,812 |