Intuitive Surgical, Inc. ISRG
443.59 USD +3.70 (+0.84%)
Regular-session close
441.00 -2.59 -0.58%
After hours · Nov 13, 5:21 PM ET
441.00 Day range 448.78
332.02 52-week range 592.85
- YTD
- -21.68%
- 1 year
- -21.56%
ISRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 443.69 | 448.77 | 441.00 | 443.59 | +3.70 | +0.84% | 1,594,329 |
| Nov 12, 2026 | 449.00 | 451.26 | 438.44 | 439.89 | -9.64 | -2.14% | 1,793,400 |
| Nov 11, 2026 | 446.00 | 451.00 | 443.24 | 449.53 | -0.51 | -0.11% | 1,751,600 |
| Nov 10, 2026 | 460.48 | 460.48 | 444.16 | 450.04 | -10.52 | -2.28% | 1,664,200 |
| Nov 9, 2026 | 456.66 | 463.00 | 454.04 | 460.56 | +7.76 | +1.71% | 2,154,800 |
| Nov 6, 2026 | 457.00 | 463.25 | 450.51 | 452.80 | -15.72 | -3.36% | 2,150,400 |
| Nov 5, 2026 | 482.88 | 485.17 | 461.19 | 468.52 | -13.58 | -2.82% | 4,696,400 |
| Nov 4, 2026 | 458.99 | 485.85 | 453.69 | 482.10 | +41.35 | +9.38% | 4,825,000 |
| Nov 3, 2026 | 436.65 | 443.58 | 434.05 | 440.75 | +3.88 | +0.89% | 1,744,300 |
| Nov 2, 2026 | 439.79 | 446.46 | 436.04 | 436.87 | +4.86 | +1.12% | 3,811,000 |
| Oct 30, 2026 | 453.60 | 453.60 | 431.19 | 432.01 | -16.75 | -3.73% | 3,480,900 |
| Oct 29, 2026 | 447.85 | 450.40 | 443.48 | 448.76 | +4.58 | +1.03% | 1,889,100 |
| Oct 28, 2026 | 441.43 | 449.97 | 437.51 | 444.18 | -1.70 | -0.38% | 1,844,500 |
| Oct 27, 2026 | 451.63 | 451.63 | 443.85 | 445.88 | -5.75 | -1.27% | 1,697,500 |
| Oct 26, 2026 | 451.93 | 458.88 | 447.61 | 451.63 | -0.66 | -0.15% | 3,064,800 |
| Oct 23, 2026 | 443.65 | 458.45 | 442.56 | 452.29 | +8.44 | +1.90% | 3,004,400 |
| Oct 22, 2026 | 430.75 | 444.15 | 427.47 | 443.85 | +15.73 | +3.67% | 2,776,000 |
| Oct 21, 2026 | 402.50 | 432.75 | 398.99 | 428.12 | -9.88 | -2.26% | 4,799,500 |
| Oct 20, 2026 | 433.50 | 440.40 | 432.00 | 438.00 | +4.82 | +1.11% | 3,436,400 |
| Oct 19, 2026 | 428.79 | 434.62 | 426.70 | 433.18 | +6.48 | +1.52% | 2,530,200 |
| Oct 16, 2026 | 428.43 | 434.89 | 425.51 | 426.70 | -1.16 | -0.27% | 2,609,600 |
| Oct 15, 2026 | 425.50 | 429.89 | 419.54 | 427.86 | +7.62 | +1.81% | 2,060,100 |
| Oct 14, 2026 | 424.81 | 425.50 | 414.65 | 420.24 | -1.82 | -0.43% | 1,913,900 |
| Oct 13, 2026 | 430.00 | 430.00 | 416.37 | 422.06 | -5.58 | -1.30% | 1,733,100 |
| Oct 12, 2026 | 423.00 | 429.27 | 421.03 | 427.64 | +3.68 | +0.87% | 1,618,700 |
| Oct 9, 2026 | 416.39 | 427.53 | 415.86 | 423.96 | +8.55 | +2.06% | 1,761,900 |
| Oct 8, 2026 | 411.60 | 416.72 | 407.70 | 415.41 | +0.89 | +0.21% | 2,533,300 |
| Oct 7, 2026 | 405.07 | 416.81 | 404.20 | 414.52 | +9.76 | +2.41% | 1,896,000 |
| Oct 6, 2026 | 405.20 | 409.34 | 402.00 | 404.76 | -1.72 | -0.42% | 1,649,700 |
| Oct 5, 2026 | 389.76 | 407.63 | 389.11 | 406.48 | +14.53 | +3.71% | 1,663,900 |
| Oct 2, 2026 | 405.15 | 406.47 | 391.39 | 391.95 | -9.29 | -2.32% | 1,833,100 |
| Oct 1, 2026 | 409.05 | 410.52 | 399.25 | 401.24 | -5.39 | -1.33% | 1,511,300 |
| Sep 30, 2026 | 408.05 | 410.74 | 405.51 | 406.63 | -5.55 | -1.35% | 1,658,500 |
| Sep 29, 2026 | 411.90 | 414.20 | 407.07 | 412.18 | -2.61 | -0.63% | 1,885,300 |
| Sep 28, 2026 | 405.18 | 416.51 | 402.75 | 414.79 | +9.61 | +2.37% | 2,568,500 |
| Sep 25, 2026 | 397.65 | 406.39 | 391.92 | 405.18 | +5.66 | +1.42% | 2,496,000 |
| Sep 24, 2026 | 396.73 | 404.19 | 395.18 | 399.52 | +1.22 | +0.31% | 1,564,600 |
| Sep 23, 2026 | 400.88 | 404.44 | 396.05 | 398.30 | -3.79 | -0.94% | 1,686,100 |
| Sep 22, 2026 | 403.00 | 403.97 | 397.72 | 402.09 | +0.44 | +0.11% | 1,863,500 |
| Sep 21, 2026 | 393.89 | 403.48 | 391.04 | 401.65 | +8.32 | +2.12% | 2,971,900 |
| Sep 18, 2026 | 381.51 | 394.91 | 379.50 | 393.33 | +9.79 | +2.55% | 4,926,100 |
| Sep 17, 2026 | 385.57 | 388.20 | 378.28 | 383.54 | +1.25 | +0.33% | 2,393,100 |
| Sep 16, 2026 | 378.00 | 387.29 | 377.16 | 382.29 | +5.13 | +1.36% | 2,134,400 |
| Sep 15, 2026 | 374.54 | 379.11 | 368.85 | 377.16 | -0.78 | -0.21% | 1,982,100 |
| Sep 14, 2026 | 374.60 | 378.58 | 372.15 | 377.94 | +8.79 | +2.38% | 2,433,500 |
| Sep 11, 2026 | 363.56 | 374.48 | 363.56 | 369.15 | +8.69 | +2.41% | 3,351,100 |
| Sep 10, 2026 | 347.66 | 362.48 | 345.25 | 360.46 | +7.22 | +2.04% | 3,369,200 |
| Sep 9, 2026 | 350.20 | 357.99 | 349.86 | 353.24 | +3.08 | +0.88% | 2,422,000 |
| Sep 8, 2026 | 361.31 | 362.53 | 347.52 | 350.16 | -16.54 | -4.51% | 3,194,800 |
| Sep 4, 2026 | 367.81 | 369.55 | 363.23 | 366.70 | -3.13 | -0.85% | 2,081,300 |
| Sep 3, 2026 | 374.79 | 378.99 | 365.42 | 369.83 | -2.05 | -0.55% | 1,745,700 |
| Sep 2, 2026 | 369.00 | 382.41 | 368.25 | 371.88 | +2.63 | +0.71% | 2,053,000 |
| Sep 1, 2026 | 375.00 | 375.40 | 366.35 | 369.25 | -7.61 | -2.02% | 1,848,700 |
| Aug 31, 2026 | 369.00 | 377.37 | 365.32 | 376.86 | +4.26 | +1.14% | 1,922,200 |
| Aug 28, 2026 | 368.00 | 373.40 | 366.74 | 372.60 | +5.53 | +1.51% | 1,801,600 |
| Aug 27, 2026 | 369.61 | 372.31 | 366.90 | 367.07 | -3.35 | -0.90% | 1,787,700 |
| Aug 26, 2026 | 368.49 | 372.37 | 366.73 | 370.42 | -1.42 | -0.38% | 1,664,300 |
| Aug 25, 2026 | 375.25 | 378.23 | 367.07 | 371.84 | -1.73 | -0.46% | 1,768,000 |
| Aug 24, 2026 | 379.25 | 384.06 | 373.48 | 373.57 | -5.24 | -1.38% | 1,518,800 |
| Aug 21, 2026 | 375.13 | 382.04 | 367.24 | 378.81 | +4.33 | +1.16% | 2,010,300 |
| Aug 20, 2026 | 397.23 | 398.99 | 372.60 | 374.48 | -23.24 | -5.84% | 3,970,900 |
| Aug 19, 2026 | 394.55 | 405.34 | 394.00 | 397.72 | +6.54 | +1.67% | 2,125,200 |
| Aug 18, 2026 | 394.00 | 399.87 | 390.84 | 391.18 | +0.85 | +0.22% | 2,385,000 |
| Aug 17, 2026 | 392.10 | 396.99 | 389.67 | 390.33 | -4.18 | -1.06% | 2,157,800 |
| Aug 14, 2026 | 401.02 | 402.46 | 394.06 | 394.51 | -6.76 | -1.68% | 1,986,200 |
65 days, newest first. Daily bars as drawn on the ISRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.