Intuitive Surgical, Inc.
ISRG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $439.79 | $446.46 | $436.04 | $436.87 | +1.12% | 3.81M |
| Oct 30, 2026 | $453.60 | $453.60 | $431.19 | $432.01 | -3.73% | 3.48M |
| Oct 29, 2026 | $447.85 | $450.40 | $443.48 | $448.76 | +1.03% | 1.89M |
| Oct 28, 2026 | $441.43 | $449.97 | $437.51 | $444.18 | -0.38% | 1.85M |
| Oct 27, 2026 | $451.63 | $451.63 | $443.85 | $445.88 | -1.27% | 1.70M |
| Oct 26, 2026 | $451.93 | $458.88 | $447.61 | $451.63 | -0.15% | 3.07M |
| Oct 23, 2026 | $443.65 | $458.45 | $442.56 | $452.29 | +1.90% | 3.01M |
| Oct 22, 2026 | $430.75 | $444.15 | $427.47 | $443.85 | +3.67% | 2.78M |
| Oct 21, 2026 | $402.50 | $432.75 | $398.99 | $428.12 | -2.26% | 4.80M |
| Oct 20, 2026 | $433.50 | $440.40 | $432.00 | $438.00 | +1.11% | 3.44M |
| Oct 19, 2026 | $428.79 | $434.62 | $426.70 | $433.18 | +1.52% | 2.53M |
| Oct 16, 2026 | $428.43 | $434.89 | $425.51 | $426.70 | -0.27% | 2.61M |
| Oct 15, 2026 | $425.50 | $429.89 | $419.54 | $427.86 | +1.81% | 2.06M |
| Oct 14, 2026 | $424.81 | $425.50 | $414.65 | $420.24 | -0.43% | 1.92M |
| Oct 13, 2026 | $430.00 | $430.00 | $416.37 | $422.06 | -1.30% | 1.73M |
| Oct 12, 2026 | $423.00 | $429.27 | $421.03 | $427.64 | +0.87% | 1.62M |
| Oct 9, 2026 | $416.39 | $427.53 | $415.86 | $423.96 | +2.06% | 1.76M |
| Oct 8, 2026 | $411.60 | $416.72 | $407.70 | $415.41 | +0.21% | 2.53M |
| Oct 7, 2026 | $405.07 | $416.81 | $404.20 | $414.52 | +2.41% | 1.90M |
| Oct 6, 2026 | $405.20 | $409.34 | $402.00 | $404.76 | -0.42% | 1.65M |
| Oct 5, 2026 | $389.76 | $407.63 | $389.11 | $406.48 | +3.71% | 1.66M |
| Oct 2, 2026 | $405.15 | $406.47 | $391.39 | $391.95 | -2.32% | 1.83M |
| Oct 1, 2026 | $409.05 | $410.52 | $399.25 | $401.24 | -1.33% | 1.51M |
| Sep 30, 2026 | $408.05 | $410.74 | $405.51 | $406.63 | -1.35% | 1.66M |
| Sep 29, 2026 | $411.90 | $414.20 | $407.07 | $412.18 | -0.63% | 1.89M |
| Sep 28, 2026 | $405.18 | $416.51 | $402.75 | $414.79 | +2.37% | 2.57M |
| Sep 25, 2026 | $397.65 | $406.39 | $391.92 | $405.18 | +1.42% | 2.50M |
| Sep 24, 2026 | $396.73 | $404.19 | $395.18 | $399.52 | +0.31% | 1.57M |
| Sep 23, 2026 | $400.88 | $404.44 | $396.05 | $398.30 | -0.94% | 1.69M |
| Sep 22, 2026 | $403.00 | $403.97 | $397.72 | $402.09 | +0.11% | 1.86M |
| Sep 21, 2026 | $393.89 | $403.48 | $391.04 | $401.65 | +2.12% | 2.97M |
| Sep 18, 2026 | $381.51 | $394.91 | $379.50 | $393.33 | +2.55% | 4.93M |
| Sep 17, 2026 | $385.57 | $388.20 | $378.28 | $383.54 | +0.33% | 2.39M |
| Sep 16, 2026 | $378.00 | $387.29 | $377.16 | $382.29 | +1.36% | 2.14M |
| Sep 15, 2026 | $374.54 | $379.11 | $368.85 | $377.16 | -0.21% | 1.98M |
| Sep 14, 2026 | $374.60 | $378.58 | $372.15 | $377.94 | +2.38% | 2.43M |
| 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 | — | 3.22M |
