Skip to main content
logo
Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
426.61
+8.00 (1.91%)
At close: Jun 9, 2026, 4:00 PM EDT
425.69
-0.92 (-0.22%)
Pre-market: Jun 10, 2026, 6:04 AM EDT

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026421.13430.85417.55426.61426.611.91%2,257,133
Jun 8, 2026422.54424.39417.14418.61418.61-0.82%2,180,126
Jun 5, 2026420.00428.46419.50422.06422.060.77%2,775,557
Jun 4, 2026413.86423.50412.62418.82418.822.83%2,353,914
Jun 3, 2026400.50407.85399.44407.29407.291.24%2,651,379
Jun 2, 2026408.50414.00396.68402.30402.30-2.42%3,985,931
Jun 1, 2026420.47423.95411.83412.26412.26-2.92%3,033,644
May 29, 2026423.79426.81419.83424.64424.640.24%3,441,380
May 28, 2026419.58425.00414.75423.63423.631.21%2,185,133
May 27, 2026432.22439.20414.30418.55418.55-4.14%3,125,440
May 26, 2026439.42442.94434.15436.64436.64-0.33%1,690,748
May 22, 2026439.50443.86434.77438.10438.10-0.39%2,010,239
May 21, 2026446.21447.57435.15439.80439.80-2.06%2,088,407
May 20, 2026440.38449.77434.50449.03449.031.69%1,737,920
May 19, 2026440.80447.80436.39441.58441.580.38%2,799,088
May 18, 2026421.96440.61421.96439.92439.924.46%2,119,623
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