Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
509.49
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 512.11 | 513.96 | 506.54 | 509.49 | 509.49 | -0.51% | 1,169,147 |
| 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 |
| Apr 28, 2025 | 515.91 | 518.40 | 508.17 | 514.01 | 514.01 | -0.11% | 1,388,123 |
| Apr 25, 2025 | 513.18 | 515.36 | 505.75 | 514.59 | 514.59 | 1.27% | 2,016,172 |
| Apr 24, 2025 | 490.82 | 511.76 | 489.43 | 508.13 | 508.13 | 4.14% | 2,287,128 |
| Apr 23, 2025 | 500.00 | 517.31 | 485.09 | 487.93 | 487.93 | 1.92% | 3,769,985 |
| Apr 22, 2025 | 475.53 | 482.59 | 464.71 | 478.74 | 478.74 | 2.22% | 3,114,427 |
| Apr 21, 2025 | 475.94 | 478.90 | 463.05 | 468.32 | 468.32 | -2.99% | 2,648,532 |
| Apr 17, 2025 | 484.85 | 489.25 | 481.39 | 482.74 | 482.74 | 0.29% | 1,625,851 |
| Apr 16, 2025 | 483.90 | 492.04 | 477.62 | 481.34 | 481.34 | -1.42% | 1,990,811 |
| Apr 15, 2025 | 487.46 | 494.64 | 483.69 | 488.27 | 488.27 | -0.38% | 1,733,370 |
| Apr 14, 2025 | 502.27 | 506.14 | 487.20 | 490.13 | 490.13 | -0.70% | 1,518,495 |
| Apr 11, 2025 | 489.27 | 496.61 | 480.29 | 493.60 | 493.60 | 0.83% | 2,843,731 |
| Apr 10, 2025 | 509.00 | 510.60 | 472.02 | 489.52 | 489.52 | -6.39% | 4,056,227 |
| Apr 9, 2025 | 450.00 | 529.19 | 442.90 | 522.95 | 522.95 | 14.27% | 6,038,249 |
| Apr 8, 2025 | 479.58 | 488.47 | 450.91 | 457.63 | 457.63 | -1.29% | 3,157,676 |