Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
451.42
-15.22 (-3.26%)
Apr 29, 2026, 10:13 AM EDT - Market open
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 461.19 | 461.19 | 459.00 | 459.00 | - | -1.64% | 64,311 |
| Apr 28, 2026 | 472.42 | 473.86 | 463.38 | 466.64 | 466.64 | -0.92% | 1,681,685 |
| Apr 27, 2026 | 481.00 | 486.77 | 469.20 | 470.99 | 470.99 | -2.33% | 2,024,793 |
| Apr 24, 2026 | 480.75 | 482.84 | 471.00 | 482.22 | 482.22 | 0.71% | 2,647,458 |
| Apr 23, 2026 | 484.50 | 489.86 | 477.19 | 478.82 | 478.82 | -0.99% | 2,876,187 |
| Apr 22, 2026 | 461.36 | 491.15 | 460.01 | 483.62 | 483.62 | 7.16% | 4,391,535 |
| Apr 21, 2026 | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | -3.07% | 2,936,034 |
| Apr 20, 2026 | 471.36 | 472.57 | 463.65 | 465.60 | 465.60 | -0.77% | 2,434,347 |
| Apr 17, 2026 | 463.60 | 474.28 | 463.02 | 469.21 | 469.21 | 2.43% | 2,693,697 |
| Apr 16, 2026 | 469.08 | 471.80 | 454.00 | 458.08 | 458.08 | -2.19% | 2,189,365 |
| Apr 15, 2026 | 469.55 | 473.99 | 465.79 | 468.36 | 468.36 | 0.24% | 1,924,607 |
| Apr 14, 2026 | 459.93 | 471.24 | 459.50 | 467.22 | 467.22 | 1.80% | 1,970,664 |
| Apr 13, 2026 | 448.17 | 459.25 | 448.17 | 458.96 | 458.96 | 1.85% | 1,644,664 |
| Apr 10, 2026 | 455.69 | 455.79 | 448.22 | 450.62 | 450.62 | -0.95% | 1,465,981 |
| Apr 9, 2026 | 459.32 | 460.65 | 451.03 | 454.94 | 454.94 | -1.59% | 1,551,480 |
| Apr 8, 2026 | 469.99 | 471.98 | 460.24 | 462.28 | 462.28 | 2.06% | 2,253,941 |
| Apr 7, 2026 | 451.01 | 453.42 | 447.78 | 452.95 | 452.95 | 0.08% | 1,796,824 |
| Apr 6, 2026 | 451.06 | 458.92 | 449.73 | 452.58 | 452.58 | 0.11% | 1,152,400 |
| Apr 2, 2026 | 456.26 | 463.93 | 450.40 | 452.07 | 452.07 | -2.67% | 1,647,820 |
| Apr 1, 2026 | 462.89 | 468.33 | 460.76 | 464.45 | 464.45 | 0.75% | 1,427,318 |
| Mar 31, 2026 | 455.03 | 463.00 | 448.40 | 460.99 | 460.99 | 1.81% | 1,960,307 |
| Mar 30, 2026 | 453.05 | 459.00 | 450.27 | 452.78 | 452.78 | 0.03% | 2,195,638 |
| Mar 27, 2026 | 465.42 | 466.21 | 451.56 | 452.66 | 452.66 | -3.39% | 2,107,201 |
| Mar 26, 2026 | 469.10 | 478.25 | 465.00 | 468.55 | 468.55 | -0.30% | 1,605,507 |
| Mar 25, 2026 | 474.46 | 480.18 | 468.50 | 469.98 | 469.98 | -0.41% | 1,428,431 |
| Mar 24, 2026 | 473.75 | 476.13 | 468.36 | 471.91 | 471.91 | -1.28% | 1,332,742 |
| Mar 23, 2026 | 488.15 | 489.00 | 478.03 | 478.04 | 478.04 | 0.01% | 1,501,880 |
| Mar 20, 2026 | 480.30 | 484.92 | 473.19 | 477.97 | 477.97 | -0.41% | 2,227,814 |
| Mar 19, 2026 | 477.50 | 483.04 | 475.81 | 479.93 | 479.93 | 0.46% | 1,258,652 |
| Mar 18, 2026 | 478.54 | 483.26 | 472.34 | 477.73 | 477.73 | -1.04% | 1,483,838 |
| Mar 17, 2026 | 487.54 | 494.43 | 482.19 | 482.76 | 482.76 | -0.14% | 1,057,451 |
| Mar 16, 2026 | 473.32 | 486.13 | 472.95 | 483.46 | 483.46 | 2.39% | 1,297,436 |
| Mar 13, 2026 | 478.00 | 482.68 | 458.00 | 472.16 | 472.16 | -1.48% | 2,490,043 |
| Mar 12, 2026 | 490.55 | 491.55 | 473.10 | 479.27 | 479.27 | -2.76% | 1,805,469 |
| Mar 11, 2026 | 489.23 | 493.58 | 479.11 | 492.87 | 492.87 | 1.44% | 1,538,969 |
| Mar 10, 2026 | 493.95 | 496.00 | 484.38 | 485.85 | 485.85 | -1.56% | 1,547,183 |
| Mar 9, 2026 | 485.01 | 493.89 | 480.23 | 493.56 | 493.56 | 0.69% | 1,651,611 |
| 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 |