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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025528.63532.12526.20537.49-1.41%294,718
Oct 30, 2025534.37538.00529.31530.02530.02-1.41%1,777,005
Oct 29, 2025543.00544.95534.45537.59537.59-1.43%1,721,812
Oct 28, 2025546.62552.20539.00545.39545.39-1.06%1,586,355
Oct 27, 2025544.75551.63538.75551.25551.250.87%2,135,936
Oct 24, 2025547.63552.45541.46546.51546.51-0.87%2,692,341
Oct 23, 2025525.37552.50525.09551.30551.304.61%4,011,322
Oct 22, 2025543.00549.85522.17527.03527.0313.89%8,347,517
Oct 21, 2025459.47466.98456.31462.74462.740.93%4,779,628
Oct 20, 2025452.50461.83451.35458.47458.472.77%3,409,962
Oct 17, 2025437.17449.09434.57446.13446.132.65%2,209,171
Oct 16, 2025438.47439.49433.81434.62434.62-0.23%1,966,367
Oct 15, 2025437.00440.82432.78435.61435.61-0.18%1,910,711
Oct 14, 2025430.30439.21427.84436.39436.390.15%2,086,064
Oct 13, 2025432.43438.10430.00435.73435.731.43%1,863,239
Oct 10, 2025444.06446.99429.25429.59429.59-3.19%2,773,352
Oct 9, 2025447.76450.29443.26443.76443.76-0.97%1,583,787
Oct 8, 2025442.31450.53439.42448.09448.091.62%1,767,294
Oct 7, 2025449.24451.00439.47440.94440.94-1.95%1,917,506
Oct 6, 2025459.71460.30449.08449.69449.69-0.59%2,478,907
Oct 3, 2025443.85456.59443.49452.35452.352.11%2,197,723
Oct 2, 2025437.12443.36433.00443.01443.011.13%1,910,760
Oct 1, 2025447.00448.31430.34438.04438.04-2.05%2,502,301
Sep 30, 2025439.00448.19438.00447.23447.231.82%2,134,616
Sep 29, 2025442.06443.26437.77439.22439.22-0.43%3,024,768
Sep 26, 2025441.43443.46438.50441.12441.120.68%1,940,782
Sep 25, 2025440.39442.17433.43438.12438.12-1.32%3,128,958
Sep 24, 2025450.94451.34443.55443.99443.99-0.84%2,437,212
Sep 23, 2025444.75450.99443.17447.75447.750.72%2,241,538
Sep 22, 2025438.12447.13433.81444.55444.551.33%2,653,124
Sep 19, 2025439.46440.50434.74438.72438.720.66%3,780,685
Sep 18, 2025435.00436.33429.80435.83435.830.50%1,980,565
Sep 17, 2025434.60438.79430.59433.66433.66-0.19%1,638,227
Sep 16, 2025433.65437.17429.72434.50434.500.12%2,940,457
Sep 15, 2025449.29450.58433.02433.99433.99-3.49%3,474,807
Sep 12, 2025453.19454.15448.15449.68449.68-1.35%2,219,085
Sep 11, 2025451.16463.05449.75455.85455.851.30%2,182,263
Sep 10, 2025467.99468.04446.53449.98449.98-3.76%2,560,306
Sep 9, 2025470.00472.69464.36467.54467.54-0.52%1,489,441
Sep 8, 2025466.70470.28462.62470.00470.000.67%1,936,848
Sep 5, 2025454.83467.99454.78466.86466.862.71%2,623,774
Sep 4, 2025440.69455.28437.41454.52454.523.02%3,939,616
Sep 3, 2025470.11471.00434.80441.18441.18-5.95%4,910,553
Sep 2, 2025470.56472.57464.75469.07469.07-0.89%2,230,380
Aug 29, 2025474.23475.40468.78473.30473.30-0.12%1,654,229
Aug 28, 2025470.86474.24468.00473.84473.840.57%1,549,002
Aug 27, 2025471.35475.60470.13471.15471.15-0.66%1,618,945
Aug 26, 2025468.64474.59464.80474.26474.261.24%2,931,060
Aug 25, 2025475.25477.87467.80468.44468.44-1.62%1,662,340
Aug 22, 2025473.00478.97469.85476.16476.161.34%2,024,173