Skip to main content
logo
Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
449.03
+7.45 (1.69%)
At close: May 20, 2026, 4:00 PM EDT
448.40
-0.63 (-0.14%)
After-hours: May 20, 2026, 7:58 PM EDT

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026440.38449.77434.50449.03449.031.69%1,688,459
May 19, 2026440.80447.80436.39441.58441.580.38%2,694,525
May 18, 2026421.96440.61421.96439.92439.924.46%2,093,399
May 15, 2026430.00431.98420.56421.12421.12-1.62%2,375,097
May 14, 2026432.00434.91426.53428.06428.06-0.97%2,171,880
May 13, 2026430.96438.78426.66432.27432.270.09%1,996,719
May 12, 2026425.00435.56420.00431.87431.872.81%2,351,616
May 11, 2026446.91448.75417.74420.06420.06-6.67%4,032,891
May 8, 2026454.31454.32447.00450.06450.06-0.76%2,402,326
May 7, 2026453.04462.40452.00453.49453.490.39%1,563,343
May 6, 2026451.62455.00446.90451.73451.730.08%1,982,748
May 5, 2026453.93458.26441.98451.38451.38-0.21%2,952,300
May 4, 2026457.56461.24449.23452.35452.35-1.19%1,797,570
May 1, 2026458.86463.14456.36457.78457.780.04%1,462,344
Apr 30, 2026452.68458.29449.83457.61457.610.83%2,000,263
Apr 29, 2026463.50463.50449.59453.83453.83-2.75%2,059,344
Apr 28, 2026472.42473.86463.38466.64466.64-0.92%1,836,727
Apr 27, 2026481.00486.77469.20470.99470.99-2.33%2,028,418
Apr 24, 2026480.75482.84471.00482.22482.220.71%2,655,157
Apr 23, 2026484.50489.86477.19478.82478.82-0.99%2,889,652
Apr 22, 2026461.36491.15460.01483.62483.627.16%4,437,843
Apr 21, 2026469.05471.08451.29451.29451.29-3.07%3,379,562
Apr 20, 2026471.36472.57463.65465.60465.60-0.77%2,442,672
Apr 17, 2026463.60474.28463.02469.21469.212.43%2,720,734
Apr 16, 2026469.08471.80454.00458.08458.08-2.19%2,209,623
Apr 15, 2026469.55473.99465.79468.36468.360.24%1,935,050
Apr 14, 2026459.93471.24459.50467.22467.221.80%1,973,628
Apr 13, 2026448.17459.25448.17458.96458.961.85%1,691,011
Apr 10, 2026455.69455.79448.22450.62450.62-0.95%1,466,335
Apr 9, 2026459.32460.65451.03454.94454.94-1.59%1,551,480
Apr 8, 2026469.99471.98460.24462.28462.282.06%2,253,941
Apr 7, 2026451.01453.42447.78452.95452.950.08%1,796,824
Apr 6, 2026451.06458.92449.73452.58452.580.11%1,152,400
Apr 2, 2026456.26463.93450.40452.07452.07-2.67%1,647,820
Apr 1, 2026462.89468.33460.76464.45464.450.75%1,427,318
Mar 31, 2026455.03463.00448.40460.99460.991.81%1,960,307
Mar 30, 2026453.05459.00450.27452.78452.780.03%2,195,638
Mar 27, 2026465.42466.21451.56452.66452.66-3.39%2,107,201
Mar 26, 2026469.10478.25465.00468.55468.55-0.30%1,605,507
Mar 25, 2026474.46480.18468.50469.98469.98-0.41%1,428,431
Mar 24, 2026473.75476.13468.36471.91471.91-1.28%1,332,742
Mar 23, 2026488.15489.00478.03478.04478.040.01%1,501,880
Mar 20, 2026480.30484.92473.19477.97477.97-0.41%2,227,814
Mar 19, 2026477.50483.04475.81479.93479.930.46%1,258,652
Mar 18, 2026478.54483.26472.34477.73477.73-1.04%1,483,838
Mar 17, 2026487.54494.43482.19482.76482.76-0.14%1,057,451
Mar 16, 2026473.32486.13472.95483.46483.462.39%1,297,436
Mar 13, 2026478.00482.68458.00472.16472.16-1.48%2,490,043
Mar 12, 2026490.55491.55473.10479.27479.27-2.76%1,805,469
Mar 11, 2026489.23493.58479.11492.87492.871.44%1,538,969