NASDAQ : ISRG
Intuitive Surgical, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 448.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 155.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intuitive Surgical, Inc. (ISRG) closed at 436.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 439.79 | 446.46 | 436.04 | 436.87 | 3,764,990 | +1.12% |
| 2026-10-30 | 453.6 | 453.6 | 431.195 | 432.01 | 3,481,627 | -3.73% |
| 2026-10-29 | 447.85 | 450.4 | 443.475 | 448.76 | 1,891,743 | +1.03% |
| 2026-10-28 | 441.425 | 449.97 | 437.51 | 444.18 | 1,845,109 | -0.38% |
| 2026-10-27 | 451.63 | 451.63 | 443.85 | 445.88 | 1,698,232 | -1.27% |
| 2026-10-26 | 451.93 | 458.88 | 447.61 | 451.63 | 3,065,512 | -0.15% |
| 2026-10-23 | 443.65 | 458.45 | 442.56 | 452.29 | 3,005,105 | +1.90% |
| 2026-10-22 | 430.745 | 444.15 | 427.47 | 443.85 | 2,778,941 | +3.67% |
| 2026-10-21 | 402.495 | 432.749 | 398.992 | 428.12 | 4,801,232 | -2.26% |
| 2026-10-20 | 433.502 | 440.4 | 432 | 438 | 3,436,416 | +1.11% |
| 2026-10-19 | 428.79 | 434.622 | 426.7 | 433.18 | 2,533,625 | +1.52% |
| 2026-10-16 | 428.43 | 434.89 | 425.51 | 426.7 | 2,610,400 | -0.27% |
| 2026-10-15 | 425.5 | 429.89 | 419.54 | 427.86 | 2,060,769 | +1.81% |
| 2026-10-14 | 424.81 | 425.5 | 414.65 | 420.24 | 1,915,621 | -0.43% |
| 2026-10-13 | 430 | 430 | 416.37 | 422.06 | 1,733,461 | -1.30% |
| 2026-10-12 | 423 | 429.27 | 421.03 | 427.64 | 1,619,152 | +0.87% |
| 2026-10-09 | 416.39 | 427.53 | 415.855 | 423.96 | 1,762,188 | +2.06% |
| 2026-10-08 | 411.6 | 416.72 | 407.7 | 415.41 | 2,533,635 | +0.21% |
| 2026-10-07 | 405.07 | 416.81 | 404.2 | 414.52 | 1,896,441 | +2.41% |
| 2026-10-06 | 405.2 | 409.34 | 402 | 404.76 | 1,650,366 | -0.42% |
| 2026-10-05 | 389.76 | 407.63 | 389.11 | 406.48 | 1,664,637 | +3.71% |
| 2026-10-02 | 405.15 | 406.47 | 391.39 | 391.95 | 1,833,944 | -2.32% |
| 2026-10-01 | 409.05 | 410.52 | 399.25 | 401.24 | 1,511,684 | -1.33% |
| 2026-09-30 | 408.05 | 410.74 | 405.51 | 406.63 | 1,658,873 | -1.35% |
| 2026-09-29 | 411.9 | 414.204 | 407.07 | 412.18 | 1,885,771 | -0.63% |
| 2026-09-28 | 405.18 | 416.51 | 402.75 | 414.79 | 2,570,791 | +2.37% |
| 2026-09-25 | 397.645 | 406.39 | 391.92 | 405.18 | 2,496,813 | +1.42% |
| 2026-09-24 | 396.725 | 404.19 | 395.18 | 399.52 | 1,565,471 | +0.31% |
| 2026-09-23 | 400.88 | 404.44 | 396.05 | 398.3 | 1,686,519 | -0.94% |
| 2026-09-22 | 403 | 403.97 | 397.72 | 402.09 | 1,864,523 | +0.11% |
| 2026-09-21 | 393.89 | 403.48 | 391.04 | 401.65 | 2,972,891 | +2.12% |
| 2026-09-18 | 381.51 | 394.91 | 379.5 | 393.33 | 4,930,004 | +2.55% |
| 2026-09-17 | 385.57 | 388.2 | 378.28 | 383.54 | 2,394,062 | +0.33% |
| 2026-09-16 | 378 | 387.29 | 377.16 | 382.29 | 2,135,004 | +1.36% |
| 2026-09-15 | 374.54 | 379.11 | 368.85 | 377.16 | 1,983,904 | -0.21% |
| 2026-09-14 | 374.6 | 378.58 | 372.15 | 377.94 | 2,433,856 | +2.38% |
| 2026-09-11 | 363.56 | 374.48 | 363.56 | 369.15 | 3,351,568 | +2.41% |
| 2026-09-10 | 347.66 | 362.475 | 345.25 | 360.46 | 3,371,482 | +2.04% |
| 2026-09-09 | 350.2 | 357.99 | 349.855 | 353.24 | 2,422,950 | +0.88% |
| 2026-09-08 | 361.305 | 362.53 | 347.52 | 350.16 | 3,196,294 | -4.51% |
| 2026-09-04 | 367.81 | 369.55 | 363.23 | 366.7 | 2,081,783 | -0.85% |
| 2026-09-03 | 374.79 | 378.99 | 365.42 | 369.83 | 1,746,254 | -0.55% |
| 2026-09-02 | 369 | 382.41 | 368.25 | 371.88 | 2,053,566 | +0.71% |
| 2026-09-01 | 375 | 375.4 | 366.35 | 369.25 | 1,849,101 | -2.02% |
| 2026-08-31 | 369 | 377.37 | 365.322 | 376.86 | 1,923,582 | +1.14% |
| 2026-08-28 | 368 | 373.395 | 366.735 | 372.6 | 1,802,434 | +1.51% |
| 2026-08-27 | 369.61 | 372.305 | 366.9 | 367.07 | 1,788,898 | -0.90% |
| 2026-08-26 | 368.49 | 372.372 | 366.73 | 370.42 | 1,665,851 | -0.38% |
| 2026-08-25 | 375.25 | 378.23 | 367.07 | 371.84 | 1,768,567 | -0.46% |
| 2026-08-24 | 379.25 | 384.06 | 373.48 | 373.57 | 1,519,418 | -1.38% |
| 2026-08-21 | 375.125 | 382.04 | 367.24 | 378.81 | 2,010,937 | +1.16% |
| 2026-08-20 | 397.225 | 398.99 | 372.6 | 374.48 | 3,970,870 | -5.84% |
| 2026-08-19 | 394.55 | 405.34 | 394 | 397.72 | 2,125,169 | +1.67% |
| 2026-08-18 | 394 | 399.875 | 390.84 | 391.18 | 2,384,987 | +0.22% |
| 2026-08-17 | 392.1 | 396.99 | 389.67 | 390.33 | 2,157,790 | -1.06% |
| 2026-08-14 | 401.02 | 402.46 | 394.06 | 394.51 | 1,986,189 | -1.68% |
| 2026-08-13 | 403.72 | 404.69 | 398 | 401.27 | 2,355,574 | +0.00% |
| 2026-08-12 | 403.81 | 404.98 | 397.17 | 401.27 | 3,142,556 | +0.01% |
| 2026-08-11 | 392.22 | 402.14 | 392.22 | 401.23 | 4,123,941 | +2.00% |
| 2026-08-10 | 379.24 | 393.63 | 378 | 393.38 | 3,221,560 | +3.85% |
| 2026-08-07 | 374.55 | 379.9 | 372.633 | 378.81 | 2,466,037 | +1.36% |
| 2026-08-06 | 374.39 | 378.64 | 371.68 | 373.71 | 2,594,560 | -0.40% |
| 2026-08-05 | 372.8 | 376.625 | 369.48 | 375.2 | 3,286,390 | +1.88% |
| 2026-08-04 | 376.31 | 376.31 | 364.26 | 368.265 | 3,938,805 | -1.90% |
| 2026-08-03 | 361.755 | 375.85 | 360.98 | 375.41 | 3,502,071 | +6.25% |
| 2026-07-31 | 350.77 | 355.093 | 348.88 | 353.33 | 2,461,906 | +0.10% |
| 2026-07-30 | 346.83 | 355.06 | 346.45 | 352.97 | 2,773,454 | -0.04% |
| 2026-07-29 | 361.455 | 361.8 | 351.94 | 353.1 | 2,738,061 | -2.40% |
| 2026-07-28 | 365.5 | 374.7 | 360.48 | 361.8 | 4,088,168 | +1.39% |
| 2026-07-27 | 344 | 359.26 | 343.39 | 356.83 | 5,121,010 | +5.73% |
| 2026-07-24 | 334.6 | 341.83 | 332.15 | 337.5 | 3,438,605 | +1.65% |
| 2026-07-23 | 338.5 | 340.55 | 328.57 | 332.02 | 4,892,560 | -2.54% |
| 2026-07-22 | 351.86 | 355 | 340.61 | 340.69 | 4,563,757 | -2.68% |
| 2026-07-21 | 347.01 | 362.85 | 347 | 350.06 | 5,161,004 | -0.88% |
| 2026-07-20 | 347.01 | 355.08 | 342.1 | 353.17 | 5,717,882 | +2.24% |
| 2026-07-17 | 365.025 | 367.74 | 344.55 | 345.42 | 11,563,751 | -14.15% |
| 2026-07-16 | 394 | 405.5 | 393.675 | 402.33 | 5,664,638 | +3.43% |
| 2026-07-15 | 378.55 | 393.96 | 378.5 | 388.97 | 4,141,561 | +2.50% |
| 2026-07-14 | 396.1 | 397.38 | 378.5 | 379.5 | 5,748,074 | -6.78% |
| 2026-07-13 | 407.26 | 414.58 | 406.82 | 407.12 | 1,801,595 | +0.08% |
| 2026-07-10 | 412.9 | 415.91 | 403.25 | 406.78 | 1,859,949 | -1.16% |
| 2026-07-09 | 415.1 | 416.25 | 409 | 411.55 | 1,953,540 | -0.86% |
| 2026-07-08 | 427.3 | 428.47 | 414.59 | 415.1 | 1,614,810 | -2.86% |
| 2026-07-07 | 439.5 | 443.84 | 424.86 | 427.3 | 2,492,148 | -1.28% |
| 2026-07-06 | 428.93 | 440.17 | 420.51 | 432.83 | 3,412,891 | +1.60% |
| 2026-07-02 | 409.81 | 426.02 | 406.47 | 426.01 | 3,141,747 | +5.87% |
| 2026-07-01 | 403 | 408.62 | 399.985 | 402.38 | 1,939,311 | +1.18% |
| 2026-06-30 | 405.41 | 406.56 | 397.52 | 397.68 | 2,585,415 | -2.04% |
| 2026-06-29 | 409.68 | 415.99 | 405.141 | 405.97 | 2,328,653 | +0.31% |
| 2026-06-26 | 399.48 | 409.78 | 399.29 | 404.7 | 3,413,593 | +1.25% |
| 2026-06-25 | 403.21 | 412.47 | 398.89 | 399.69 | 2,821,276 | -0.53% |
| 2026-06-24 | 406 | 412.54 | 400.12 | 401.83 | 2,438,789 | -0.33% |
| 2026-06-23 | 403.25 | 407.33 | 399.29 | 403.18 | 2,705,176 | +0.06% |
| 2026-06-22 | 401.33 | 408.535 | 399.5 | 402.95 | 2,680,659 | -0.94% |
| 2026-06-18 | 403.6 | 409.64 | 400.93 | 406.78 | 4,404,200 | +1.14% |
| 2026-06-17 | 415 | 418.24 | 400.1 | 402.18 | 2,239,369 | -3.57% |
| 2026-06-16 | 419 | 422.46 | 412.93 | 417.07 | 1,845,354 | +0.12% |
| 2026-06-15 | 412.94 | 420.59 | 412.88 | 416.55 | 2,601,678 | +1.34% |
| 2026-06-12 | 415.01 | 415.76 | 402.73 | 411.06 | 1,777,294 | -0.45% |
| 2026-06-11 | 412.16 | 416.19 | 406.82 | 412.9 | 1,998,407 | +0.21% |
| 2026-06-10 | 424.14 | 426.2 | 411.92 | 412.02 | 2,004,818 | -3.42% |
| 2026-06-09 | 421.13 | 430.85 | 417.55 | 426.61 | 2,275,496 | +1.91% |
| 2026-06-08 | 422.535 | 424.385 | 417.14 | 418.61 | 2,180,420 | -0.82% |
| 2026-06-05 | 420 | 428.46 | 419.5 | 422.06 | 2,775,557 | +0.77% |
| 2026-06-04 | 413.86 | 423.5 | 412.62 | 418.82 | 2,353,914 | +2.83% |
| 2026-06-03 | 400.495 | 407.85 | 399.44 | 407.29 | 2,651,379 | +1.24% |
| 2026-06-02 | 408.5 | 414 | 396.68 | 402.3 | 3,985,931 | -2.42% |
| 2026-06-01 | 420.465 | 423.95 | 411.83 | 412.26 | 3,033,644 | -2.92% |
| 2026-05-29 | 423.79 | 426.81 | 419.83 | 424.64 | 3,441,380 | +0.24% |
| 2026-05-28 | 419.575 | 425 | 414.75 | 423.63 | 2,185,133 | +1.21% |
| 2026-05-27 | 432.22 | 439.2 | 414.3 | 418.55 | 3,125,440 | -4.14% |
| 2026-05-26 | 439.42 | 442.94 | 434.15 | 436.64 | 1,690,748 | -0.33% |
| 2026-05-22 | 439.495 | 443.86 | 434.77 | 438.1 | 2,010,239 | -0.39% |
| 2026-05-21 | 446.205 | 447.57 | 435.15 | 439.8 | 2,088,407 | -2.06% |
| 2026-05-20 | 440.38 | 449.77 | 434.5 | 449.03 | 1,737,920 | +1.69% |
| 2026-05-19 | 440.8 | 447.8 | 436.39 | 441.58 | 2,799,088 | +0.38% |
| 2026-05-18 | 421.955 | 440.61 | 421.955 | 439.92 | 2,119,623 | +4.46% |
| 2026-05-15 | 430 | 431.98 | 420.56 | 421.12 | 2,375,097 | -1.62% |
| 2026-05-14 | 432 | 434.91 | 426.53 | 428.06 | 2,171,880 | -0.97% |
| 2026-05-13 | 430.96 | 438.78 | 426.66 | 432.27 | 1,996,719 | +0.09% |