Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
538.04
-4.82 (-0.89%)
Dec 3, 2024, 2:04 PM EST - Market open
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 546.30 | 546.45 | 540.20 | 542.85 | 542.85 | 0.16% | 1,005,366 |
| Nov 29, 2024 | 539.00 | 543.17 | 536.03 | 542.00 | 542.00 | 0.64% | 718,571 |
| Nov 27, 2024 | 543.08 | 543.97 | 538.23 | 538.55 | 538.55 | -0.65% | 938,549 |
| Nov 26, 2024 | 542.06 | 545.00 | 537.28 | 542.10 | 542.10 | 1.03% | 1,152,817 |
| Nov 25, 2024 | 548.82 | 549.31 | 533.56 | 536.55 | 536.55 | -2.07% | 2,077,227 |
| Nov 22, 2024 | 549.84 | 552.00 | 541.99 | 547.87 | 547.87 | -0.50% | 1,375,537 |
| Nov 21, 2024 | 544.85 | 551.78 | 540.36 | 550.62 | 550.62 | 1.62% | 1,396,346 |
| Nov 20, 2024 | 538.78 | 542.37 | 533.83 | 541.82 | 541.82 | 0.56% | 985,389 |
| Nov 19, 2024 | 527.57 | 540.08 | 526.01 | 538.82 | 538.82 | 1.35% | 1,143,225 |
| Nov 18, 2024 | 527.36 | 537.53 | 526.61 | 531.64 | 531.64 | 0.76% | 1,268,101 |
| Nov 15, 2024 | 533.21 | 536.98 | 526.71 | 527.61 | 527.61 | -1.89% | 1,447,901 |
| Nov 14, 2024 | 537.36 | 544.38 | 537.13 | 537.80 | 537.80 | 0.21% | 1,908,430 |
| Nov 13, 2024 | 535.43 | 540.02 | 534.04 | 536.69 | 536.69 | -0.07% | 1,405,226 |
| Nov 12, 2024 | 534.00 | 538.91 | 531.69 | 537.07 | 537.07 | 0.25% | 1,456,091 |
| Nov 11, 2024 | 539.89 | 542.59 | 534.57 | 535.75 | 535.75 | -0.13% | 2,097,917 |
| Nov 8, 2024 | 525.50 | 538.49 | 524.00 | 536.45 | 536.45 | 2.32% | 1,427,803 |
| Nov 7, 2024 | 516.00 | 524.83 | 515.58 | 524.28 | 524.28 | 1.69% | 1,209,283 |
| Nov 6, 2024 | 523.13 | 525.00 | 506.80 | 515.55 | 515.55 | 0.07% | 1,776,420 |
| Nov 5, 2024 | 506.33 | 518.25 | 506.33 | 515.17 | 515.17 | 1.53% | 1,113,407 |
| Nov 4, 2024 | 504.32 | 511.21 | 503.85 | 507.42 | 507.42 | 0.21% | 849,671 |
| Nov 1, 2024 | 502.02 | 510.81 | 502.01 | 506.34 | 506.34 | 0.50% | 1,041,997 |
| Oct 31, 2024 | 510.01 | 511.06 | 500.67 | 503.84 | 503.84 | -1.93% | 1,468,858 |
| Oct 30, 2024 | 516.56 | 516.99 | 508.01 | 513.77 | 513.77 | -0.49% | 1,113,145 |
| Oct 29, 2024 | 506.52 | 517.50 | 504.35 | 516.31 | 516.31 | 1.06% | 1,065,041 |
| Oct 28, 2024 | 513.66 | 514.33 | 508.28 | 510.88 | 510.88 | -0.08% | 842,909 |
| Oct 25, 2024 | 514.00 | 516.89 | 510.46 | 511.27 | 511.27 | -0.07% | 982,549 |
| Oct 24, 2024 | 510.79 | 515.31 | 509.78 | 511.63 | 511.63 | -0.19% | 755,449 |
| Oct 23, 2024 | 513.89 | 516.00 | 507.28 | 512.58 | 512.58 | -0.95% | 1,119,984 |
| Oct 22, 2024 | 515.00 | 519.18 | 511.81 | 517.50 | 517.50 | -0.26% | 1,341,519 |
| Oct 21, 2024 | 519.04 | 522.67 | 514.55 | 518.86 | 518.86 | -0.44% | 1,309,589 |
| Oct 18, 2024 | 496.00 | 523.34 | 495.00 | 521.15 | 521.15 | 10.01% | 4,059,157 |
| Oct 17, 2024 | 481.06 | 481.06 | 472.12 | 473.73 | 473.73 | -0.60% | 1,959,034 |
| Oct 16, 2024 | 478.11 | 479.52 | 473.51 | 476.59 | 476.59 | -0.39% | 1,037,657 |
| Oct 15, 2024 | 488.00 | 489.63 | 476.68 | 478.47 | 478.47 | -1.87% | 1,313,339 |
| Oct 14, 2024 | 487.04 | 488.63 | 483.97 | 487.61 | 487.61 | 0.58% | 883,621 |
| Oct 11, 2024 | 486.00 | 487.58 | 483.12 | 484.78 | 484.78 | 0.19% | 1,170,154 |
| Oct 10, 2024 | 486.23 | 488.26 | 483.20 | 483.84 | 483.84 | -1.33% | 942,178 |
| Oct 9, 2024 | 480.60 | 490.58 | 478.49 | 490.38 | 490.38 | 2.00% | 1,061,187 |
| Oct 8, 2024 | 473.79 | 482.88 | 473.79 | 480.79 | 480.79 | 2.03% | 1,040,425 |
| Oct 7, 2024 | 476.86 | 479.31 | 470.06 | 471.23 | 471.23 | -2.22% | 1,175,190 |
| Oct 4, 2024 | 484.45 | 484.45 | 476.60 | 481.95 | 481.95 | 0.48% | 903,893 |
| Oct 3, 2024 | 484.42 | 486.00 | 478.56 | 479.63 | 479.63 | -1.44% | 764,687 |
| Oct 2, 2024 | 482.72 | 489.71 | 478.62 | 486.62 | 486.62 | 0.38% | 740,933 |
| Oct 1, 2024 | 492.50 | 496.48 | 481.71 | 484.76 | 484.76 | -1.33% | 1,181,142 |
| Sep 30, 2024 | 480.00 | 492.25 | 478.69 | 491.27 | 491.27 | 2.52% | 1,654,679 |
| Sep 27, 2024 | 490.03 | 490.03 | 478.57 | 479.18 | 479.18 | -1.47% | 1,013,377 |
| Sep 26, 2024 | 488.25 | 490.95 | 484.76 | 486.33 | 486.33 | 0.40% | 871,630 |
| Sep 25, 2024 | 486.00 | 487.12 | 482.29 | 484.39 | 484.39 | - | 897,792 |
| Sep 24, 2024 | 490.51 | 490.51 | 482.35 | 484.40 | 484.40 | -0.95% | 1,120,916 |
| Sep 23, 2024 | 488.50 | 491.83 | 486.27 | 489.07 | 489.07 | 0.59% | 927,220 |
| Sep 20, 2024 | 485.11 | 486.30 | 480.16 | 486.20 | 486.20 | -0.78% | 2,734,099 |
| Sep 19, 2024 | 492.00 | 492.74 | 486.98 | 490.01 | 490.01 | 1.64% | 1,225,044 |
| Sep 18, 2024 | 484.21 | 488.75 | 479.58 | 482.09 | 482.09 | -0.25% | 982,261 |
| Sep 17, 2024 | 491.27 | 491.27 | 482.38 | 483.32 | 483.32 | -1.64% | 1,162,561 |
| Sep 16, 2024 | 493.47 | 494.01 | 488.57 | 491.39 | 491.39 | 0.31% | 921,409 |
| Sep 13, 2024 | 490.28 | 496.18 | 489.19 | 489.86 | 489.86 | -0.84% | 1,238,094 |
| Sep 12, 2024 | 491.91 | 494.15 | 486.05 | 494.01 | 494.01 | 0.63% | 1,128,767 |
| Sep 11, 2024 | 484.18 | 491.83 | 477.08 | 490.93 | 490.93 | 1.38% | 1,239,274 |
| Sep 10, 2024 | 477.50 | 484.79 | 477.50 | 484.24 | 484.24 | 1.01% | 1,006,475 |
| Sep 9, 2024 | 475.00 | 479.99 | 473.98 | 479.39 | 479.39 | 1.60% | 1,121,534 |
| Sep 6, 2024 | 476.92 | 478.25 | 466.00 | 471.82 | 471.82 | -1.02% | 1,700,169 |
| Sep 5, 2024 | 480.32 | 480.32 | 468.46 | 476.69 | 476.69 | -1.05% | 1,194,761 |
| Sep 4, 2024 | 480.96 | 484.65 | 478.28 | 481.73 | 481.73 | -0.35% | 1,295,107 |
| Sep 3, 2024 | 491.67 | 493.42 | 480.80 | 483.44 | 483.44 | -1.87% | 1,356,285 |
| Aug 30, 2024 | 489.16 | 493.44 | 485.28 | 492.63 | 492.63 | 1.12% | 1,097,792 |
| Aug 29, 2024 | 482.21 | 491.66 | 481.25 | 487.17 | 487.17 | 1.03% | 939,699 |
| Aug 28, 2024 | 482.93 | 485.36 | 479.24 | 482.21 | 482.21 | -0.03% | 960,082 |
| Aug 27, 2024 | 478.44 | 483.57 | 477.00 | 482.35 | 482.35 | 0.66% | 939,971 |
| Aug 26, 2024 | 486.88 | 487.28 | 476.88 | 479.19 | 479.19 | -1.51% | 1,170,898 |
| Aug 23, 2024 | 492.62 | 493.97 | 478.18 | 486.55 | 486.55 | -0.79% | 1,155,222 |
| Aug 22, 2024 | 490.00 | 491.83 | 486.92 | 490.43 | 490.43 | 0.62% | 1,137,808 |
| Aug 21, 2024 | 484.20 | 488.47 | 482.00 | 487.42 | 487.42 | 0.87% | 886,439 |
| Aug 20, 2024 | 483.00 | 488.48 | 482.33 | 483.21 | 483.21 | 0.22% | 885,479 |
| Aug 19, 2024 | 475.44 | 482.78 | 475.44 | 482.16 | 482.16 | 0.66% | 977,879 |
| Aug 16, 2024 | 478.01 | 482.50 | 477.10 | 478.98 | 478.98 | -0.25% | 809,102 |
| Aug 15, 2024 | 476.87 | 480.54 | 474.16 | 480.17 | 480.17 | 1.90% | 1,599,862 |
| Aug 14, 2024 | 468.78 | 473.75 | 466.34 | 471.21 | 471.21 | 0.42% | 1,109,652 |
| Aug 13, 2024 | 468.23 | 470.49 | 463.01 | 469.23 | 469.23 | 0.79% | 891,659 |
| Aug 12, 2024 | 464.76 | 466.82 | 458.27 | 465.53 | 465.53 | 0.45% | 1,013,878 |
| Aug 9, 2024 | 462.59 | 465.70 | 460.12 | 463.43 | 463.43 | -0.04% | 1,022,572 |
| Aug 8, 2024 | 453.60 | 464.14 | 451.06 | 463.61 | 463.61 | 3.19% | 1,289,298 |
| Aug 7, 2024 | 452.00 | 461.71 | 448.59 | 449.26 | 449.26 | 0.36% | 1,713,170 |
| Aug 6, 2024 | 439.01 | 456.24 | 438.66 | 447.66 | 447.66 | 2.21% | 1,686,070 |
| Aug 5, 2024 | 437.55 | 444.58 | 429.60 | 438.00 | 438.00 | -2.61% | 2,465,683 |
| Aug 2, 2024 | 455.73 | 455.73 | 439.89 | 449.73 | 449.73 | -0.27% | 2,059,603 |
| Aug 1, 2024 | 443.30 | 452.72 | 443.30 | 450.94 | 450.94 | 1.42% | 2,017,899 |
| Jul 31, 2024 | 438.50 | 447.31 | 432.41 | 444.61 | 444.61 | 2.75% | 1,763,234 |
| Jul 30, 2024 | 443.66 | 448.58 | 431.56 | 432.69 | 432.69 | -2.47% | 1,547,686 |
| Jul 29, 2024 | 446.60 | 448.27 | 439.41 | 443.66 | 443.66 | 0.53% | 1,120,461 |
| Jul 26, 2024 | 438.60 | 446.16 | 432.87 | 441.30 | 441.30 | 1.04% | 1,196,597 |
| Jul 25, 2024 | 453.22 | 457.37 | 436.20 | 436.74 | 436.74 | -3.81% | 1,819,212 |
| Jul 24, 2024 | 455.25 | 460.59 | 452.25 | 454.02 | 454.02 | -0.23% | 2,296,520 |
| Jul 23, 2024 | 459.10 | 462.61 | 454.36 | 455.06 | 455.06 | -1.31% | 1,753,079 |
| Jul 22, 2024 | 462.33 | 468.78 | 459.18 | 461.12 | 461.12 | 1.34% | 2,574,379 |
| Jul 19, 2024 | 449.43 | 456.81 | 439.00 | 455.01 | 455.01 | 9.34% | 4,201,310 |
| Jul 18, 2024 | 425.00 | 427.33 | 413.82 | 416.14 | 416.14 | -2.37% | 3,856,042 |
| Jul 17, 2024 | 430.01 | 436.33 | 426.01 | 426.23 | 426.23 | -2.69% | 2,388,617 |
| Jul 16, 2024 | 440.84 | 442.09 | 433.22 | 438.01 | 438.01 | 0.17% | 1,436,106 |
| Jul 15, 2024 | 444.00 | 444.40 | 433.91 | 437.25 | 437.25 | -1.56% | 1,573,083 |
| Jul 12, 2024 | 442.84 | 447.14 | 439.61 | 444.16 | 444.16 | 0.15% | 1,151,601 |