Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
449.00
-20.07 (-4.28%)
Sep 3, 2025, 12:13 PM - Market open
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 470.11 | 471.00 | 461.73 | 458.40 | - | -2.27% | 594,000 |
| 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 |
| Aug 21, 2025 | 478.22 | 479.32 | 461.25 | 469.88 | 469.88 | -2.20% | 2,465,614 |
| Aug 20, 2025 | 479.39 | 483.64 | 478.08 | 480.45 | 480.45 | 0.26% | 1,409,563 |
| Aug 19, 2025 | 480.99 | 485.53 | 476.80 | 479.20 | 479.20 | -0.43% | 1,884,868 |
| Aug 18, 2025 | 480.84 | 487.20 | 479.66 | 481.28 | 481.28 | 0.21% | 1,640,809 |
| Aug 15, 2025 | 480.02 | 482.04 | 476.50 | 480.26 | 480.26 | 0.67% | 1,436,548 |
| Aug 14, 2025 | 482.50 | 483.60 | 473.79 | 477.08 | 477.08 | -1.09% | 1,894,945 |
| Aug 13, 2025 | 481.63 | 482.69 | 474.91 | 482.35 | 482.35 | 0.87% | 1,740,620 |
| Aug 12, 2025 | 473.57 | 479.47 | 473.00 | 478.19 | 478.19 | 1.34% | 1,529,677 |
| Aug 11, 2025 | 468.16 | 475.83 | 468.05 | 471.85 | 471.85 | 0.38% | 1,418,260 |
| Aug 8, 2025 | 470.74 | 474.08 | 469.11 | 470.08 | 470.08 | 0.06% | 1,446,184 |
| Aug 7, 2025 | 478.42 | 479.13 | 463.90 | 469.81 | 469.81 | -0.90% | 1,777,865 |
| Aug 6, 2025 | 477.04 | 480.99 | 473.26 | 474.06 | 474.06 | -0.62% | 2,191,659 |
| Aug 5, 2025 | 483.22 | 486.51 | 476.75 | 477.00 | 477.00 | -1.32% | 2,610,355 |
| Aug 4, 2025 | 486.75 | 490.00 | 478.82 | 483.36 | 483.36 | 0.05% | 2,493,666 |
| Aug 1, 2025 | 475.46 | 486.06 | 473.24 | 483.12 | 483.12 | 0.42% | 2,983,128 |
| Jul 31, 2025 | 497.24 | 498.97 | 479.60 | 481.09 | 481.09 | -3.88% | 2,602,193 |
| Jul 30, 2025 | 497.71 | 503.22 | 496.95 | 500.51 | 500.51 | 0.73% | 1,758,836 |
| Jul 29, 2025 | 497.25 | 502.42 | 496.17 | 496.87 | 496.87 | 0.59% | 1,831,283 |
| Jul 28, 2025 | 498.00 | 502.81 | 493.22 | 493.95 | 493.95 | -0.39% | 2,473,749 |
| Jul 25, 2025 | 492.48 | 497.50 | 490.76 | 495.86 | 495.86 | 1.48% | 1,871,408 |
| Jul 24, 2025 | 503.52 | 505.74 | 486.54 | 488.61 | 488.61 | -2.66% | 2,607,994 |
| Jul 23, 2025 | 522.50 | 530.35 | 491.86 | 501.95 | 501.95 | -1.77% | 4,659,926 |
| Jul 22, 2025 | 516.05 | 519.83 | 508.27 | 511.00 | 511.00 | -0.99% | 2,416,696 |
| Jul 21, 2025 | 518.19 | 523.09 | 514.96 | 516.12 | 516.12 | -0.48% | 1,639,663 |
| Jul 18, 2025 | 520.21 | 520.96 | 513.27 | 518.62 | 518.62 | 0.48% | 1,904,128 |
| Jul 17, 2025 | 510.83 | 517.67 | 509.25 | 516.16 | 516.16 | 0.69% | 2,003,463 |
| Jul 16, 2025 | 512.51 | 515.14 | 506.21 | 512.64 | 512.64 | 0.08% | 1,863,957 |
| Jul 15, 2025 | 519.21 | 521.28 | 510.84 | 512.23 | 512.23 | -0.82% | 1,674,283 |
| Jul 14, 2025 | 509.88 | 522.10 | 509.88 | 516.44 | 516.44 | 0.86% | 2,083,003 |
| Jul 11, 2025 | 522.87 | 522.87 | 508.13 | 512.06 | 512.06 | -2.66% | 2,951,555 |
| 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 |