Intuitive Surgical, Inc. (ISRG) NASDAQ
451.05
-1.02041(-0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
451.05
-1.02041(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 456.26 | 452.07 | 452.07 | 463.93 | 450.4 | 1.64M |
| April 01, 2026 | 462.89 | 464.45 | 464.45 | 468.33 | 460.76 | 1.43M |
| March 31, 2026 | 455.03 | 460.99 | 460.99 | 463 | 448.4 | 1.94M |
| March 30, 2026 | 453.05 | 452.78 | 452.78 | 459 | 450.27 | 2.19M |
| March 27, 2026 | 465.43 | 452.85 | 452.85 | 466.21 | 451.49 | 1.38M |
| March 26, 2026 | 469.1 | 468.55 | 468.55 | 478.25 | 465 | 1.6M |
| March 25, 2026 | 474.46 | 469.98 | 469.98 | 480.18 | 468.5 | 1.43M |
| March 24, 2026 | 473.75 | 471.91 | 471.91 | 476.13 | 468.36 | 1.23M |
| March 23, 2026 | 488.15 | 478.04 | 478.04 | 489 | 478.03 | 1.49M |
| March 20, 2026 | 480.3 | 477.97 | 477.97 | 484.92 | 473.19 | 2.18M |
| March 19, 2026 | 477.5 | 479.93 | 479.93 | 483.04 | 475.81 | 1.25M |
| March 18, 2026 | 478.54 | 477.73 | 477.73 | 483.26 | 472.34 | 1.4M |
| March 17, 2026 | 487.52 | 482.76 | 482.76 | 494.28 | 482.19 | 1.04M |
| March 16, 2026 | 473.32 | 483.46 | 483.46 | 486.13 | 472.95 | 1.3M |
| March 13, 2026 | 478 | 472.16 | 472.16 | 482.68 | 458 | 2.49M |
| March 12, 2026 | 490.55 | 479.27 | 479.27 | 491.55 | 473.1 | 1.8M |
| March 11, 2026 | 489.23 | 492.87 | 492.87 | 493.58 | 479.11 | 1.52M |
| March 10, 2026 | 493.95 | 485.85 | 485.85 | 496 | 484.38 | 1.55M |
| March 09, 2026 | 485.5 | 493.56 | 493.56 | 493.84 | 480.28 | 1.65M |
| March 06, 2026 | 490.19 | 490.16 | 490.16 | 491.07 | 478.2 | 2.09M |
| March 05, 2026 | 495.2 | 496.7 | 496.7 | 502.48 | 488.81 | 1.54M |
| March 04, 2026 | 495.19 | 501.18 | 501.18 | 505.44 | 492.71 | 1.5M |
| March 03, 2026 | 487.18 | 497.42 | 497.42 | 497.96 | 486.98 | 1.84M |
| March 02, 2026 | 492.59 | 496.25 | 496.25 | 499.62 | 490.4 | 1.74M |
| February 27, 2026 | 499.71 | 503.51 | 503.51 | 504.95 | 499.21 | 1.63M |
| February 26, 2026 | 508.67 | 506.88 | 506.88 | 511.88 | 501.4 | 1.57M |
| February 25, 2026 | 494 | 506.17 | 506.17 | 506.52 | 494 | 2.06M |
| February 24, 2026 | 489.69 | 494.02 | 494.02 | 496.27 | 487.51 | 1.4M |
| February 23, 2026 | 498.88 | 492.1 | 492.1 | 502.7 | 486.45 | 1.77M |
| February 20, 2026 | 497.15 | 504.05 | 0 | 504.75 | 495.23 | 1.55M |
| February 19, 2026 | 495.71 | 499.53 | 0 | 503.73 | 495.25 | 1.43M |
| February 18, 2026 | 494.24 | 500.76 | 0 | 502.88 | 490.64 | 1.46M |
| February 17, 2026 | 481.22 | 493.35 | 0 | 495.19 | 481.22 | 1.58M |
| February 13, 2026 | 480.5 | 485.84 | 0 | 495.57 | 479.61 | 1.98M |
| February 12, 2026 | 496.12 | 478.6 | 0 | 497.84 | 475.83 | 2.97M |
| February 11, 2026 | 492.75 | 496.12 | 0 | 500.34 | 490.66 | 1.93M |
| February 10, 2026 | 494.22 | 495.15 | 0 | 500.38 | 493.53 | 1.81M |
| February 09, 2026 | 486.05 | 492.84 | 0 | 493.54 | 483.9 | 2.21M |
| February 06, 2026 | 482.17 | 488.15 | 0 | 491.65 | 480.07 | 2.52M |
| February 05, 2026 | 482.78 | 476.32 | 0 | 489.51 | 475.17 | 2.91M |
| February 04, 2026 | 480.11 | 478.49 | 0 | 481.19 | 465.69 | 3.41M |
| February 03, 2026 | 495.21 | 478.88 | 0 | 499 | 476.79 | 3.8M |
| February 02, 2026 | 502 | 496.73 | 0 | 504.2 | 496.15 | 2.13M |
| January 30, 2026 | 506.7 | 504.22 | 0 | 511.03 | 501.39 | 1.7M |
| January 29, 2026 | 521.17 | 507.55 | 0 | 522 | 502.48 | 2.17M |
| January 28, 2026 | 523.91 | 522.04 | 0 | 529.36 | 520.24 | 1.85M |
| January 27, 2026 | 532.61 | 525.04 | 0 | 535 | 523.54 | 1.5M |
| January 26, 2026 | 523.95 | 528.81 | 0 | 533.97 | 518.65 | 2.57M |
| January 23, 2026 | 530 | 523.99 | 0 | 540 | 521.18 | 2.8M |
| January 22, 2026 | 525.41 | 525.81 | 0 | 532 | 522.72 | 2.91M |
| January 21, 2026 | 527.59 | 523.69 | 0 | 530.05 | 518.64 | 2.03M |
| January 20, 2026 | 527 | 527.44 | 0 | 532.61 | 525.23 | 2.15M |
| January 16, 2026 | 542 | 535 | 0 | 543 | 532.63 | 3.02M |
| January 15, 2026 | 553.74 | 541.34 | 0 | 553.74 | 535.69 | 1.91M |
| January 14, 2026 | 533.96 | 546.76 | 0 | 551 | 528 | 3.6M |
| January 13, 2026 | 571.45 | 561.82 | 0 | 572.59 | 556.04 | 1.52M |
| January 12, 2026 | 581.97 | 572.75 | 0 | 582.19 | 566.8 | 1.83M |
| January 09, 2026 | 587.32 | 586.24 | 0 | 589.58 | 579.62 | 1.49M |
| January 08, 2026 | 582.68 | 585.08 | 0 | 589.95 | 582.68 | 1.49M |
| January 07, 2026 | 592.89 | 592.27 | 0 | 603.88 | 590.8 | 1.86M |