Intuitive Surgical, Inc.
ISRG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $363.56 | $374.48 | $363.56 | $369.15 | +2.41% | 3.35M |
| Sep 10, 2026 | $347.66 | $362.48 | $345.25 | $360.46 | +2.04% | 3.37M |
| Sep 9, 2026 | $350.20 | $357.99 | $349.86 | $353.24 | +0.88% | 2.42M |
| Sep 8, 2026 | $361.31 | $362.53 | $347.52 | $350.16 | -4.51% | 3.20M |
| Sep 4, 2026 | $367.81 | $369.55 | $363.23 | $366.70 | -0.85% | 2.08M |
| Sep 3, 2026 | $374.79 | $378.99 | $365.42 | $369.83 | -0.55% | 1.75M |
| Sep 2, 2026 | $369.00 | $382.41 | $368.25 | $371.88 | +0.71% | 2.05M |
| Sep 1, 2026 | $375.00 | $375.40 | $366.35 | $369.25 | -2.02% | 1.85M |
| Aug 31, 2026 | $369.00 | $377.37 | $365.32 | $376.86 | +1.14% | 1.92M |
| Aug 28, 2026 | $368.00 | $373.40 | $366.74 | $372.60 | +1.51% | 1.80M |
| Aug 27, 2026 | $369.61 | $372.31 | $366.90 | $367.07 | -0.90% | 1.79M |
| Aug 26, 2026 | $368.49 | $372.37 | $366.73 | $370.42 | -0.38% | 1.67M |
| Aug 25, 2026 | $375.25 | $378.23 | $367.07 | $371.84 | -0.46% | 1.77M |
| Aug 24, 2026 | $379.25 | $384.06 | $373.48 | $373.57 | -1.38% | 1.52M |
| Aug 21, 2026 | $375.13 | $382.04 | $367.24 | $378.81 | +1.16% | 2.01M |
| Aug 20, 2026 | $397.23 | $398.99 | $372.60 | $374.48 | -5.84% | 3.97M |
| Aug 19, 2026 | $394.55 | $405.34 | $394.00 | $397.72 | +1.67% | 2.13M |
| Aug 18, 2026 | $394.00 | $399.87 | $390.84 | $391.18 | +0.22% | 2.38M |
| Aug 17, 2026 | $392.10 | $396.99 | $389.67 | $390.33 | -1.06% | 2.16M |
| Aug 14, 2026 | $401.02 | $402.46 | $394.06 | $394.51 | -1.68% | 1.99M |
| Aug 13, 2026 | $403.72 | $404.69 | $398.00 | $401.27 | 0.00% | 2.36M |
| Aug 12, 2026 | $403.81 | $404.98 | $397.17 | $401.27 | +0.01% | 3.14M |
| Aug 11, 2026 | $392.22 | $402.14 | $392.22 | $401.23 | +2.00% | 4.12M |
| Aug 10, 2026 | $379.24 | $393.63 | $378.00 | $393.38 | +3.85% | 3.22M |
| Aug 7, 2026 | $374.55 | $379.90 | $372.63 | $378.81 | +1.36% | 2.47M |
| Aug 6, 2026 | $374.39 | $378.64 | $371.68 | $373.71 | -0.40% | 2.59M |
| Aug 5, 2026 | $372.80 | $376.63 | $369.48 | $375.20 | +1.88% | 3.29M |
| Aug 4, 2026 | $376.31 | $376.31 | $364.26 | $368.27 | -1.90% | 3.94M |
| Aug 3, 2026 | $361.76 | $375.85 | $360.98 | $375.41 | +6.25% | 3.50M |
| Jul 31, 2026 | $350.77 | $355.09 | $348.88 | $353.33 | +0.10% | 2.46M |
| Jul 30, 2026 | $346.83 | $355.06 | $346.45 | $352.97 | -0.04% | 2.77M |
| Jul 29, 2026 | $361.46 | $361.80 | $351.94 | $353.10 | -2.40% | 2.74M |
| Jul 28, 2026 | $365.50 | $374.70 | $360.48 | $361.80 | +1.39% | 4.09M |
| Jul 27, 2026 | $344.00 | $359.26 | $343.39 | $356.83 | +5.73% | 5.12M |
| Jul 24, 2026 | $334.60 | $341.83 | $332.15 | $337.50 | +1.65% | 3.44M |
| Jul 23, 2026 | $338.50 | $340.55 | $328.57 | $332.02 | -2.54% | 4.89M |
| Jul 22, 2026 | $351.86 | $355.00 | $340.61 | $340.69 | -2.68% | 4.56M |
| Jul 21, 2026 | $347.01 | $362.85 | $347.00 | $350.06 | -0.88% | 5.16M |
| Jul 20, 2026 | $347.01 | $355.08 | $342.10 | $353.17 | +2.24% | 5.72M |
| Jul 17, 2026 | $365.03 | $367.74 | $344.55 | $345.42 | -14.15% | 11.56M |
| Jul 16, 2026 | $394.00 | $405.50 | $393.68 | $402.33 | +3.43% | 5.66M |
| Jul 15, 2026 | $378.55 | $393.96 | $378.50 | $388.97 | +2.50% | 4.14M |
| Jul 14, 2026 | $396.10 | $397.38 | $378.50 | $379.50 | -6.78% | 5.75M |
| Jul 13, 2026 | $407.26 | $414.58 | $406.82 | $407.12 | +0.08% | 1.80M |
| Jul 10, 2026 | $412.90 | $415.91 | $403.25 | $406.78 | -1.16% | 1.86M |
| Jul 9, 2026 | $415.10 | $416.25 | $409.00 | $411.55 | -0.86% | 1.95M |
| Jul 8, 2026 | $427.30 | $428.47 | $414.59 | $415.10 | -2.86% | 1.61M |
| Jul 7, 2026 | $439.50 | $443.84 | $424.86 | $427.30 | -1.28% | 2.49M |
| Jul 6, 2026 | $428.93 | $440.17 | $420.51 | $432.83 | +1.60% | 3.41M |
| Jul 2, 2026 | $409.81 | $426.02 | $406.47 | $426.01 | +5.87% | 3.14M |
| Jul 1, 2026 | $403.00 | $408.62 | $399.99 | $402.38 | +1.18% | 1.94M |
| Jun 30, 2026 | $405.41 | $406.56 | $397.52 | $397.68 | -2.04% | 2.59M |
| Jun 29, 2026 | $409.68 | $415.99 | $405.14 | $405.97 | +0.31% | 2.33M |
| Jun 26, 2026 | $399.48 | $409.78 | $399.29 | $404.70 | +1.25% | 3.41M |
| Jun 25, 2026 | $403.21 | $412.47 | $398.89 | $399.69 | -0.53% | 2.82M |
| Jun 24, 2026 | $406.00 | $412.54 | $400.12 | $401.83 | -0.33% | 2.44M |
| Jun 23, 2026 | $403.25 | $407.33 | $399.29 | $403.18 | +0.06% | 2.71M |
| Jun 22, 2026 | $401.33 | $408.53 | $399.50 | $402.95 | -0.94% | 2.68M |
| Jun 18, 2026 | $403.60 | $409.64 | $400.93 | $406.78 | +1.14% | 4.40M |
| Jun 17, 2026 | $415.00 | $418.24 | $400.10 | $402.18 | — | 2.24M |
