Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
393.33
+9.79 (2.55%)
At close: Sep 18, 2026, 4:00 PM EDT
393.98
+0.65 (0.17%)
Pre-market: Sep 21, 2026, 7:29 AM EDT
Intuitive Surgical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 381.51 | 394.91 | 379.50 | 393.33 | 393.33 | 2.55% | 4,841,057 |
| Sep 17, 2026 | 385.57 | 388.20 | 378.28 | 383.54 | 383.54 | 0.33% | 2,372,877 |
| Sep 16, 2026 | 378.00 | 387.29 | 377.16 | 382.29 | 382.29 | 1.36% | 2,134,434 |
| Sep 15, 2026 | 374.54 | 379.11 | 368.85 | 377.16 | 377.16 | -0.21% | 1,983,904 |
| Sep 14, 2026 | 374.60 | 378.58 | 372.15 | 377.94 | 377.94 | 2.38% | 2,433,856 |
| Sep 11, 2026 | 363.56 | 374.48 | 363.56 | 369.15 | 369.15 | 2.41% | 3,351,568 |
| Sep 10, 2026 | 347.66 | 362.48 | 345.25 | 360.46 | 360.46 | 2.04% | 3,371,482 |
| Sep 9, 2026 | 350.20 | 357.99 | 349.86 | 353.24 | 353.24 | 0.88% | 2,422,950 |
| Sep 8, 2026 | 361.31 | 362.53 | 347.52 | 350.16 | 350.16 | -4.51% | 3,196,294 |
| Sep 4, 2026 | 367.81 | 369.55 | 363.23 | 366.70 | 366.70 | -0.85% | 2,081,783 |
| Sep 3, 2026 | 374.79 | 378.99 | 365.42 | 369.83 | 369.83 | -0.55% | 1,746,254 |
| Sep 2, 2026 | 369.00 | 382.41 | 368.25 | 371.88 | 371.88 | 0.71% | 2,053,566 |
| Sep 1, 2026 | 375.00 | 375.40 | 366.35 | 369.25 | 369.25 | -2.02% | 1,849,101 |
| Aug 31, 2026 | 369.00 | 377.37 | 365.32 | 376.86 | 376.86 | 1.14% | 1,923,582 |
| Aug 28, 2026 | 368.00 | 373.40 | 366.74 | 372.60 | 372.60 | 1.51% | 1,802,434 |
| Aug 27, 2026 | 369.61 | 372.31 | 366.90 | 367.07 | 367.07 | -0.90% | 1,788,898 |
| Aug 26, 2026 | 368.49 | 372.37 | 366.73 | 370.42 | 370.42 | -0.38% | 1,665,851 |
| Aug 25, 2026 | 375.25 | 378.23 | 367.07 | 371.84 | 371.84 | -0.46% | 1,768,567 |
| Aug 24, 2026 | 379.25 | 384.06 | 373.48 | 373.57 | 373.57 | -1.38% | 1,519,418 |
| Aug 21, 2026 | 375.13 | 382.04 | 367.24 | 378.81 | 378.81 | 1.16% | 2,010,937 |
| Aug 20, 2026 | 397.23 | 398.99 | 372.60 | 374.48 | 374.48 | -5.84% | 3,970,870 |
| Aug 19, 2026 | 394.55 | 405.34 | 394.00 | 397.72 | 397.72 | 1.67% | 2,125,169 |
| Aug 18, 2026 | 394.00 | 399.88 | 390.84 | 391.18 | 391.18 | 0.22% | 2,384,987 |
| Aug 17, 2026 | 392.10 | 396.99 | 389.67 | 390.33 | 390.33 | -1.06% | 2,157,790 |
| Aug 14, 2026 | 401.02 | 402.46 | 394.06 | 394.51 | 394.51 | -1.68% | 1,986,189 |
| Aug 13, 2026 | 403.72 | 404.69 | 398.00 | 401.27 | 401.27 | - | 2,355,574 |
| Aug 12, 2026 | 403.81 | 404.98 | 397.17 | 401.27 | 401.27 | 0.01% | 3,142,556 |
| Aug 11, 2026 | 392.22 | 402.14 | 392.22 | 401.23 | 401.23 | 2.00% | 4,123,941 |
| Aug 10, 2026 | 379.24 | 393.63 | 378.00 | 393.38 | 393.38 | 3.85% | 3,221,560 |
| Aug 7, 2026 | 374.55 | 379.90 | 372.63 | 378.81 | 378.81 | 1.36% | 2,466,037 |
| Aug 6, 2026 | 374.39 | 378.64 | 371.68 | 373.71 | 373.71 | -0.40% | 2,594,560 |
| Aug 5, 2026 | 372.80 | 376.63 | 369.48 | 375.20 | 375.20 | 1.88% | 3,286,390 |
| Aug 4, 2026 | 376.31 | 376.31 | 364.26 | 368.27 | 368.27 | -1.90% | 3,938,805 |
| Aug 3, 2026 | 361.76 | 375.85 | 360.98 | 375.41 | 375.41 | 6.25% | 3,502,071 |
| Jul 31, 2026 | 350.77 | 355.09 | 348.88 | 353.33 | 353.33 | 0.10% | 2,461,906 |
| Jul 30, 2026 | 346.83 | 355.06 | 346.45 | 352.97 | 352.97 | -0.04% | 2,773,454 |
| Jul 29, 2026 | 361.46 | 361.80 | 351.94 | 353.10 | 353.10 | -2.40% | 2,738,061 |
| Jul 28, 2026 | 365.50 | 374.70 | 360.48 | 361.80 | 361.80 | 1.39% | 4,088,169 |
| Jul 27, 2026 | 344.00 | 359.26 | 343.39 | 356.83 | 356.83 | 5.73% | 5,121,010 |
| Jul 24, 2026 | 334.60 | 341.83 | 332.15 | 337.50 | 337.50 | 1.65% | 3,438,605 |
| Jul 23, 2026 | 338.50 | 340.55 | 328.57 | 332.02 | 332.02 | -2.54% | 4,892,560 |
| Jul 22, 2026 | 351.86 | 355.00 | 340.61 | 340.69 | 340.69 | -2.68% | 4,563,757 |
| Jul 21, 2026 | 347.01 | 362.85 | 347.00 | 350.06 | 350.06 | -0.88% | 5,161,004 |
| Jul 20, 2026 | 347.01 | 355.08 | 342.10 | 353.17 | 353.17 | 2.24% | 5,717,882 |
| Jul 17, 2026 | 365.03 | 367.74 | 344.55 | 345.42 | 345.42 | -14.15% | 11,563,751 |
| Jul 16, 2026 | 394.00 | 405.50 | 393.68 | 402.33 | 402.33 | 3.43% | 5,664,638 |
| Jul 15, 2026 | 378.55 | 393.96 | 378.50 | 388.97 | 388.97 | 2.50% | 4,141,561 |
| Jul 14, 2026 | 396.10 | 397.38 | 378.50 | 379.50 | 379.50 | -6.78% | 5,748,074 |
| Jul 13, 2026 | 407.26 | 414.58 | 406.82 | 407.12 | 407.12 | 0.08% | 1,801,595 |
| Jul 10, 2026 | 412.90 | 415.91 | 403.25 | 406.78 | 406.78 | -1.16% | 1,859,949 |