Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
537.50
+7.48 (1.41%)
Oct 31, 2025, 10:32 AM EDT - Market open
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 528.63 | 532.12 | 526.20 | 537.49 | - | 1.41% | 294,718 |
| 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 |
| Oct 28, 2025 | 546.62 | 552.20 | 539.00 | 545.39 | 545.39 | -1.06% | 1,586,355 |
| Oct 27, 2025 | 544.75 | 551.63 | 538.75 | 551.25 | 551.25 | 0.87% | 2,135,936 |
| Oct 24, 2025 | 547.63 | 552.45 | 541.46 | 546.51 | 546.51 | -0.87% | 2,692,341 |
| Oct 23, 2025 | 525.37 | 552.50 | 525.09 | 551.30 | 551.30 | 4.61% | 4,011,322 |
| Oct 22, 2025 | 543.00 | 549.85 | 522.17 | 527.03 | 527.03 | 13.89% | 8,347,517 |
| Oct 21, 2025 | 459.47 | 466.98 | 456.31 | 462.74 | 462.74 | 0.93% | 4,779,628 |
| Oct 20, 2025 | 452.50 | 461.83 | 451.35 | 458.47 | 458.47 | 2.77% | 3,409,962 |
| Oct 17, 2025 | 437.17 | 449.09 | 434.57 | 446.13 | 446.13 | 2.65% | 2,209,171 |
| Oct 16, 2025 | 438.47 | 439.49 | 433.81 | 434.62 | 434.62 | -0.23% | 1,966,367 |
| Oct 15, 2025 | 437.00 | 440.82 | 432.78 | 435.61 | 435.61 | -0.18% | 1,910,711 |
| Oct 14, 2025 | 430.30 | 439.21 | 427.84 | 436.39 | 436.39 | 0.15% | 2,086,064 |
| Oct 13, 2025 | 432.43 | 438.10 | 430.00 | 435.73 | 435.73 | 1.43% | 1,863,239 |
| Oct 10, 2025 | 444.06 | 446.99 | 429.25 | 429.59 | 429.59 | -3.19% | 2,773,352 |
| Oct 9, 2025 | 447.76 | 450.29 | 443.26 | 443.76 | 443.76 | -0.97% | 1,583,787 |
| Oct 8, 2025 | 442.31 | 450.53 | 439.42 | 448.09 | 448.09 | 1.62% | 1,767,294 |
| 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 |