Intuitive Surgical, Inc. - ISRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	449.35	440.94	440.94	451	439.47	1.91M
October 06, 2025	459.71	449.69	449.69	460.3	449.08	2.48M
October 03, 2025	443.85	452.35	452.35	456.58	443.5	1.76M
October 02, 2025	437.12	443.01	443.01	443.36	433	1.91M
October 01, 2025	447	438.04	438.04	448.31	430.34	2.49M
September 30, 2025	439	447.23	447.23	448.19	438	2.13M
September 29, 2025	442.06	439.22	439.22	443.26	437.77	3.02M
September 26, 2025	441.43	441.12	441.12	443.46	438.5	1.94M
September 25, 2025	440.39	438.12	438.12	442.17	433.43	2.88M
September 24, 2025	450.94	443.99	443.99	451.34	443.55	2.35M
September 23, 2025	444.75	447.75	447.75	450.99	443.17	2.18M
September 22, 2025	438.12	444.55	444.55	447.13	433.81	2.65M
September 19, 2025	439.46	438.72	438.72	440.2	434.77	3.74M
September 18, 2025	435	435.83	435.83	436.33	429.8	1.93M
September 17, 2025	434.6	433.66	433.66	438.79	430.59	1.63M
September 16, 2025	433.65	434.5	434.5	437.17	429.72	2.93M
September 15, 2025	449.29	433.99	433.99	450.58	433.02	3.47M
September 12, 2025	453.19	449.68	449.68	454.15	448.15	2.22M
September 11, 2025	451.16	455.85	455.85	463.05	449.75	2.18M
September 10, 2025	467.99	449.98	449.98	468.04	446.53	2.56M
September 09, 2025	470	467.54	467.54	472.69	464.36	1.49M
September 08, 2025	466.7	470	470	470.28	462.62	1.94M
September 05, 2025	454.83	466.86	466.86	467.99	454.78	2.37M
September 04, 2025	440.69	454.52	454.52	455.28	437.41	3.92M
September 03, 2025	470.11	441.18	441.18	471	434.8	4.91M
September 02, 2025	470.56	469.07	469.07	472.57	464.75	2.23M
August 29, 2025	474.23	473.3	473.3	475.4	468.78	1.65M
August 28, 2025	470.86	473.84	473.84	474.24	468	1.52M
August 27, 2025	471.61	471.15	471.15	475.6	470.13	1.57M
August 26, 2025	468.64	474.26	474.26	474.59	464.8	2.93M
August 25, 2025	475.25	468.44	468.44	477.87	467.8	1.66M
August 22, 2025	473	476.16	476.16	478.97	469.85	1.72M
August 21, 2025	478.22	469.88	469.88	479.32	461.25	2.45M
August 20, 2025	479.39	480.45	480.45	483.64	478.08	1.39M
August 19, 2025	480.99	479.2	479.2	485.53	476.8	1.7M
August 18, 2025	480.84	481.28	481.28	487.2	479.66	1.64M
August 15, 2025	480.02	480.26	480.26	482.04	476.5	1.43M
August 14, 2025	482.5	477.08	477.08	483.6	473.79	1.89M
August 13, 2025	481.63	482.35	482.35	482.69	474.91	1.74M
August 12, 2025	473.57	478.19	478.19	479.46	473	1.53M
August 11, 2025	468.16	471.85	471.85	475.83	468.05	1.42M
August 08, 2025	470.74	470.08	470.08	474.08	469.11	1.45M
August 07, 2025	478.42	469.81	469.81	479.13	463.9	1.78M
August 06, 2025	477.04	474.06	474.06	480.99	473.26	2.19M
August 05, 2025	483.22	477	477	486.51	476.75	2.61M
August 04, 2025	486.75	483.36	483.36	490	478.82	2.49M
August 01, 2025	475.46	483.12	483.12	486.06	473.24	2.98M
July 31, 2025	497.24	481.09	481.09	498.97	479.6	2.6M
July 30, 2025	497.71	500.51	500.51	503.22	496.95	1.76M
July 29, 2025	497.25	496.87	496.87	502.42	496.17	1.83M
July 28, 2025	498	493.95	493.95	502.81	493.22	2.47M
July 25, 2025	492.48	495.86	495.86	497.5	490.76	1.86M
July 24, 2025	503.96	488.61	488.61	505.52	486.51	2.59M
July 23, 2025	522.5	501.95	501.95	530.35	491.86	4.66M
July 22, 2025	516.05	511	511	519.83	508.27	2.27M
July 21, 2025	518.18	516.12	516.12	523.09	514.96	1.64M
July 18, 2025	520.21	518.62	518.62	520.96	513.27	1.9M
July 17, 2025	510.83	516.16	516.16	517.67	509.25	2M
July 16, 2025	512.51	512.64	512.64	515.14	506.21	1.86M
July 15, 2025	519.21	512.23	512.23	521.28	510.84	1.65M

Intuitive Surgical, Inc. (ISRG) NASDAQ