Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
432.01
-16.75 (-3.73%)
At close: Oct 30, 2026, 4:00 PM EDT
432.11
+0.10 (0.02%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Intuitive Surgical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 453.60 | 453.60 | 431.19 | 432.01 | 432.01 | -3.73% | 3,481,628 |
| Oct 29, 2026 | 447.85 | 450.40 | 443.48 | 448.76 | 448.76 | 1.03% | 1,891,743 |
| Oct 28, 2026 | 441.43 | 449.97 | 437.51 | 444.18 | 444.18 | -0.38% | 1,845,109 |
| Oct 27, 2026 | 451.63 | 451.63 | 443.85 | 445.88 | 445.88 | -1.27% | 1,698,232 |
| Oct 26, 2026 | 451.93 | 458.88 | 447.61 | 451.63 | 451.63 | -0.15% | 3,065,512 |
| Oct 23, 2026 | 443.65 | 458.45 | 442.56 | 452.29 | 452.29 | 1.90% | 3,005,105 |
| Oct 22, 2026 | 430.75 | 444.15 | 427.47 | 443.85 | 443.85 | 3.67% | 2,778,941 |
| Oct 21, 2026 | 402.50 | 432.75 | 398.99 | 428.12 | 428.12 | -2.26% | 4,801,232 |
| Oct 20, 2026 | 433.50 | 440.40 | 432.00 | 438.00 | 438.00 | 1.11% | 3,436,416 |
| Oct 19, 2026 | 428.79 | 434.62 | 426.70 | 433.18 | 433.18 | 1.52% | 2,533,625 |
| Oct 16, 2026 | 428.43 | 434.89 | 425.51 | 426.70 | 426.70 | -0.27% | 2,610,400 |
| Oct 15, 2026 | 425.50 | 429.89 | 419.54 | 427.86 | 427.86 | 1.81% | 2,060,769 |
| Oct 14, 2026 | 424.81 | 425.50 | 414.65 | 420.24 | 420.24 | -0.43% | 1,915,621 |
| Oct 13, 2026 | 430.00 | 430.00 | 416.37 | 422.06 | 422.06 | -1.30% | 1,733,461 |
| Oct 12, 2026 | 423.00 | 429.27 | 421.03 | 427.64 | 427.64 | 0.87% | 1,619,152 |
| Oct 9, 2026 | 416.39 | 427.53 | 415.86 | 423.96 | 423.96 | 2.06% | 1,762,188 |
| Oct 8, 2026 | 411.60 | 416.72 | 407.70 | 415.41 | 415.41 | 0.21% | 2,533,635 |
| Oct 7, 2026 | 405.07 | 416.81 | 404.20 | 414.52 | 414.52 | 2.41% | 1,896,441 |
| Oct 6, 2026 | 405.20 | 409.34 | 402.00 | 404.76 | 404.76 | -0.42% | 1,650,366 |
| Oct 5, 2026 | 389.76 | 407.63 | 389.11 | 406.48 | 406.48 | 3.71% | 1,664,637 |
| Oct 2, 2026 | 405.15 | 406.47 | 391.39 | 391.95 | 391.95 | -2.32% | 1,833,944 |
| Oct 1, 2026 | 409.05 | 410.52 | 399.25 | 401.24 | 401.24 | -1.33% | 1,511,684 |
| Sep 30, 2026 | 408.05 | 410.74 | 405.51 | 406.63 | 406.63 | -1.35% | 1,658,873 |
| Sep 29, 2026 | 411.90 | 414.20 | 407.07 | 412.18 | 412.18 | -0.63% | 1,885,771 |
| Sep 28, 2026 | 405.18 | 416.51 | 402.75 | 414.79 | 414.79 | 2.37% | 2,570,791 |
| Sep 25, 2026 | 397.65 | 406.39 | 391.92 | 405.18 | 405.18 | 1.42% | 2,496,813 |
| Sep 24, 2026 | 396.73 | 404.19 | 395.18 | 399.52 | 399.52 | 0.31% | 1,565,471 |
| Sep 23, 2026 | 400.88 | 404.44 | 396.05 | 398.30 | 398.30 | -0.94% | 1,686,519 |
| Sep 22, 2026 | 403.00 | 403.97 | 397.72 | 402.09 | 402.09 | 0.11% | 1,864,523 |
| Sep 21, 2026 | 393.89 | 403.48 | 391.04 | 401.65 | 401.65 | 2.12% | 2,972,891 |
| Sep 18, 2026 | 381.51 | 394.91 | 379.50 | 393.33 | 393.33 | 2.55% | 4,930,004 |
| Sep 17, 2026 | 385.57 | 388.20 | 378.28 | 383.54 | 383.54 | 0.33% | 2,394,062 |
| Sep 16, 2026 | 378.00 | 387.29 | 377.16 | 382.29 | 382.29 | 1.36% | 2,135,004 |
| 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 |