Intuitive Surgical, Inc. (ISRG)

NASDAQ: ISRG · Real-Time Price · USD

378.81

+5.10 (1.36%)

At close: Aug 7, 2026, 4:00 PM EDT

379.48

+0.67 (0.18%)

Pre-market: Aug 10, 2026, 4:32 AM EDT

Intuitive Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	374.55	379.90	372.63	378.81	378.81	1.36%	2,458,530
Aug 6, 2026	374.39	378.64	371.68	373.71	373.71	-0.40%	2,580,651
Aug 5, 2026	372.80	376.63	369.48	375.20	375.20	1.88%	3,278,926
Aug 4, 2026	376.31	376.31	364.26	368.27	368.27	-1.90%	3,845,629
Aug 3, 2026	361.76	375.85	360.98	375.41	375.41	6.25%	3,493,383
Jul 31, 2026	350.77	355.09	348.88	353.33	353.33	0.10%	2,458,729
Jul 30, 2026	346.83	355.06	346.45	352.97	352.97	-0.04%	2,759,751
Jul 29, 2026	361.46	361.80	351.94	353.10	353.10	-2.40%	2,702,972
Jul 28, 2026	365.50	374.70	360.48	361.80	361.80	1.39%	3,991,845
Jul 27, 2026	344.00	359.26	343.39	356.83	356.83	5.73%	5,104,916
Jul 24, 2026	334.60	341.83	332.15	337.50	337.50	1.65%	3,436,776
Jul 23, 2026	338.50	340.55	328.57	332.02	332.02	-2.54%	4,891,691
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
Jul 9, 2026	415.10	416.25	409.00	411.55	411.55	-0.86%	1,953,540
Jul 8, 2026	427.30	428.47	414.59	415.10	415.10	-2.86%	1,614,810
Jul 7, 2026	439.50	443.84	424.86	427.30	427.30	-1.28%	2,492,148
Jul 6, 2026	428.93	440.17	420.51	432.83	432.83	1.60%	3,412,891
Jul 2, 2026	409.81	426.02	406.47	426.01	426.01	5.87%	3,141,747
Jul 1, 2026	403.00	408.62	399.99	402.38	402.38	1.18%	1,939,311
Jun 30, 2026	405.41	406.56	397.52	397.68	397.68	-2.04%	2,585,415
Jun 29, 2026	409.68	415.99	405.14	405.97	405.97	0.31%	2,328,653
Jun 26, 2026	399.48	409.78	399.29	404.70	404.70	1.25%	3,413,593
Jun 25, 2026	403.21	412.47	398.89	399.69	399.69	-0.53%	2,821,276
Jun 24, 2026	406.00	412.54	400.12	401.83	401.83	-0.33%	2,438,789
Jun 23, 2026	403.25	407.33	399.29	403.18	403.18	0.06%	2,705,176
Jun 22, 2026	401.33	408.54	399.50	402.95	402.95	-0.94%	2,680,659
Jun 18, 2026	403.60	409.64	400.93	406.78	406.78	1.14%	4,404,200
Jun 17, 2026	415.00	418.24	400.10	402.18	402.18	-3.57%	2,239,369
Jun 16, 2026	419.00	422.46	412.93	417.07	417.07	0.12%	1,845,354
Jun 15, 2026	412.94	420.59	412.88	416.55	416.55	1.34%	2,601,678
Jun 12, 2026	415.01	415.76	402.73	411.06	411.06	-0.45%	1,777,294
Jun 11, 2026	412.16	416.19	406.82	412.90	412.90	0.21%	1,998,407
Jun 10, 2026	424.14	426.20	411.92	412.02	412.02	-3.42%	2,004,818
Jun 9, 2026	421.13	430.85	417.55	426.61	426.61	1.91%	2,275,496
Jun 8, 2026	422.54	424.39	417.14	418.61	418.61	-0.82%	2,180,420
Jun 5, 2026	420.00	428.46	419.50	422.06	422.06	0.77%	2,775,557
Jun 4, 2026	413.86	423.50	412.62	418.82	418.82	2.83%	2,353,914
Jun 3, 2026	400.50	407.85	399.44	407.29	407.29	1.24%	2,651,379
Jun 2, 2026	408.50	414.00	396.68	402.30	402.30	-2.42%	3,985,931
Jun 1, 2026	420.47	423.95	411.83	412.26	412.26	-2.92%	3,033,644
May 29, 2026	423.79	426.81	419.83	424.64	424.64	0.24%	3,441,380
May 28, 2026	419.58	425.00	414.75	423.63	423.63	1.21%	2,185,133