Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
479.93
+2.20 (0.46%)
At close: Mar 19, 2026, 4:00 PM EDT
480.50
+0.57 (0.12%)
After-hours: Mar 19, 2026, 7:59 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 477.50 | 483.04 | 475.81 | 479.93 | 479.93 | 0.46% | 1,252,930 |
| Mar 18, 2026 | 478.54 | 483.26 | 472.34 | 477.73 | 477.73 | -1.04% | 1,457,219 |
| Mar 17, 2026 | 487.54 | 494.43 | 482.19 | 482.76 | 482.76 | -0.14% | 1,042,046 |
| Mar 16, 2026 | 473.32 | 486.13 | 472.95 | 483.46 | 483.46 | 2.39% | 1,233,008 |
| Mar 13, 2026 | 478.00 | 482.68 | 458.00 | 472.16 | 472.16 | -1.48% | 2,489,206 |
| Mar 12, 2026 | 490.55 | 491.55 | 473.10 | 479.27 | 479.27 | -2.76% | 1,802,290 |
| Mar 11, 2026 | 489.23 | 493.58 | 479.11 | 492.87 | 492.87 | 1.44% | 1,506,908 |
| Mar 10, 2026 | 493.95 | 496.00 | 484.38 | 485.85 | 485.85 | -1.56% | 1,545,969 |
| Mar 9, 2026 | 485.01 | 493.89 | 480.23 | 493.56 | 493.56 | 0.69% | 1,650,797 |
| Mar 6, 2026 | 490.19 | 491.07 | 478.20 | 490.16 | 490.16 | -1.32% | 2,088,196 |
| Mar 5, 2026 | 495.20 | 502.48 | 488.81 | 496.70 | 496.70 | -0.89% | 1,542,393 |
| Mar 4, 2026 | 495.19 | 505.44 | 492.50 | 501.18 | 501.18 | 0.76% | 1,501,345 |
| Mar 3, 2026 | 487.18 | 497.96 | 486.98 | 497.42 | 497.42 | 0.24% | 1,841,403 |
| Mar 2, 2026 | 492.59 | 499.62 | 490.40 | 496.25 | 496.25 | -1.44% | 1,743,459 |
| Feb 27, 2026 | 499.71 | 504.95 | 499.21 | 503.51 | 503.51 | -0.66% | 1,634,184 |
| Feb 26, 2026 | 508.67 | 511.88 | 501.40 | 506.88 | 506.88 | 0.14% | 1,570,742 |
| Feb 25, 2026 | 494.00 | 506.52 | 494.00 | 506.17 | 506.17 | 2.46% | 2,061,954 |
| Feb 24, 2026 | 489.69 | 496.27 | 487.51 | 494.02 | 494.02 | 0.39% | 1,404,684 |
| Feb 23, 2026 | 498.88 | 502.70 | 486.45 | 492.10 | 492.10 | -2.37% | 1,765,151 |
| Feb 20, 2026 | 497.15 | 504.75 | 495.23 | 504.05 | 504.05 | 0.90% | 1,553,730 |
| Feb 19, 2026 | 495.71 | 503.73 | 495.25 | 499.53 | 499.53 | -0.25% | 1,434,178 |
| Feb 18, 2026 | 494.24 | 502.88 | 490.64 | 500.76 | 500.76 | 1.50% | 1,464,644 |
| Feb 17, 2026 | 481.22 | 495.19 | 481.22 | 493.35 | 493.35 | 1.55% | 1,583,207 |
| Feb 13, 2026 | 480.50 | 495.57 | 479.61 | 485.84 | 485.84 | 1.51% | 1,984,623 |
| Feb 12, 2026 | 496.12 | 497.84 | 475.83 | 478.60 | 478.60 | -3.53% | 2,966,529 |
| Feb 11, 2026 | 492.75 | 500.34 | 490.66 | 496.12 | 496.12 | 0.20% | 1,933,675 |
| Feb 10, 2026 | 494.22 | 500.38 | 493.53 | 495.15 | 495.15 | 0.47% | 1,813,070 |
| Feb 9, 2026 | 486.05 | 493.54 | 483.90 | 492.84 | 492.84 | 0.96% | 2,208,124 |
| Feb 6, 2026 | 482.17 | 491.65 | 480.07 | 488.15 | 488.15 | 2.48% | 2,521,124 |
| Feb 5, 2026 | 482.78 | 489.51 | 475.17 | 476.32 | 476.32 | -0.45% | 2,912,016 |
| Feb 4, 2026 | 480.11 | 481.19 | 465.69 | 478.49 | 478.49 | -0.08% | 3,405,291 |
| Feb 3, 2026 | 495.21 | 499.00 | 476.79 | 478.88 | 478.88 | -3.59% | 3,796,796 |
| Feb 2, 2026 | 502.00 | 504.20 | 496.15 | 496.73 | 496.73 | -1.49% | 2,133,855 |
| Jan 30, 2026 | 506.70 | 511.03 | 501.39 | 504.22 | 504.22 | -0.66% | 1,698,700 |
| Jan 29, 2026 | 521.17 | 522.00 | 502.48 | 507.55 | 507.55 | -2.78% | 2,167,054 |
| Jan 28, 2026 | 523.91 | 529.36 | 520.24 | 522.04 | 522.04 | -0.57% | 1,851,332 |
| Jan 27, 2026 | 532.61 | 535.00 | 523.54 | 525.04 | 525.04 | -0.71% | 1,503,535 |
| Jan 26, 2026 | 523.95 | 533.97 | 518.65 | 528.81 | 528.81 | 0.92% | 2,565,374 |
| Jan 23, 2026 | 530.00 | 540.00 | 521.18 | 523.99 | 523.99 | -0.35% | 2,799,462 |
| Jan 22, 2026 | 525.41 | 532.00 | 522.72 | 525.81 | 525.81 | 0.40% | 2,911,761 |
| Jan 21, 2026 | 527.59 | 530.05 | 518.64 | 523.69 | 523.69 | -0.71% | 2,033,885 |
| Jan 20, 2026 | 527.00 | 532.61 | 525.23 | 527.44 | 527.44 | -1.41% | 2,149,740 |
| Jan 16, 2026 | 542.00 | 543.00 | 532.63 | 535.00 | 535.00 | -1.17% | 3,015,488 |
| Jan 15, 2026 | 553.74 | 553.74 | 535.69 | 541.34 | 541.34 | -0.99% | 1,909,025 |
| Jan 14, 2026 | 533.96 | 551.00 | 528.00 | 546.76 | 546.76 | -2.68% | 3,602,486 |
| Jan 13, 2026 | 571.45 | 572.59 | 556.04 | 561.82 | 561.82 | -1.91% | 1,515,795 |
| Jan 12, 2026 | 581.97 | 582.19 | 566.80 | 572.75 | 572.75 | -2.30% | 1,825,950 |
| Jan 9, 2026 | 587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 0.20% | 1,490,746 |
| 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 |