Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
423.96
+8.55 (2.06%)
At close: Oct 9, 2026, 4:00 PM EDT
423.80
-0.16 (-0.04%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Intuitive Surgical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 416.39 | 427.53 | 415.86 | 423.96 | 423.96 | 2.06% | 1,762,079 |
| Oct 8, 2026 | 411.60 | 416.72 | 407.70 | 415.41 | 415.41 | 0.21% | 2,529,519 |
| Oct 7, 2026 | 405.07 | 416.81 | 404.20 | 414.52 | 414.52 | 2.41% | 1,891,516 |
| Oct 6, 2026 | 405.20 | 409.34 | 402.00 | 404.76 | 404.76 | -0.42% | 1,623,635 |
| Oct 5, 2026 | 389.76 | 407.63 | 389.11 | 406.48 | 406.48 | 3.71% | 1,657,466 |
| Oct 2, 2026 | 405.15 | 406.47 | 391.39 | 391.95 | 391.95 | -2.32% | 1,822,167 |
| Oct 1, 2026 | 409.05 | 410.52 | 399.25 | 401.24 | 401.24 | -1.33% | 1,508,503 |
| Sep 30, 2026 | 408.05 | 410.74 | 405.51 | 406.63 | 406.63 | -1.35% | 1,658,683 |
| 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 |
| 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 |