Intuitive Surgical, Inc. (ISRG) NASDAQ
483.46
+11.3(+2.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
483.46
+11.3(+2.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 565 | 592.85 | 0 | 594.62 | 564.35 | 2.63M |
| January 05, 2026 | 561.15 | 566.38 | 0 | 567.08 | 558 | 1.4M |
| January 02, 2026 | 566.78 | 561.98 | 0 | 567.39 | 555.4 | 1.3M |
| December 31, 2025 | 572.5 | 566.36 | 0 | 573.28 | 565.77 | 992,646 |
| December 30, 2025 | 572.21 | 572.63 | 0 | 574.77 | 570.45 | 725,054 |
| December 29, 2025 | 577.81 | 575.4 | 0 | 580.5 | 574.22 | 695,203 |
| December 26, 2025 | 578.21 | 577.81 | 0 | 579.4 | 575.96 | 494,811 |
| December 24, 2025 | 577.34 | 577.15 | 0 | 579.85 | 575.03 | 355,207 |
| December 23, 2025 | 577.14 | 577.34 | 0 | 579.2 | 573.68 | 1.28M |
| December 22, 2025 | 576 | 579.83 | 0 | 583.45 | 573.29 | 1.45M |
| December 19, 2025 | 561.63 | 572.47 | 0 | 574.57 | 561.31 | 4.07M |
| December 18, 2025 | 557.29 | 561.89 | 0 | 566.85 | 557.26 | 1.55M |
| December 17, 2025 | 554.68 | 556.86 | 0 | 561.46 | 554 | 1.71M |