Intuitive Surgical, Inc.ISRGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $587.32 | $589.58 | $579.62 | $586.24 | 1.48M |
| 1/8/2026 | $582.68 | $589.95 | $582.68 | $585.08 | 1.49M |
| 1/7/2026 | $592.89 | $603.88 | $590.80 | $592.27 | 1.86M |
| 1/6/2026 | $565.00 | $594.62 | $564.35 | $592.85 | 2.63M |
| 1/5/2026 | $561.15 | $567.08 | $558.00 | $566.38 | 1.40M |
| 1/2/2026 | $566.78 | $567.39 | $555.40 | $561.98 | 1.30M |
| 12/31/2025 | $572.50 | $573.28 | $565.77 | $566.36 | 992,646 |
| 12/30/2025 | $572.21 | $574.77 | $570.45 | $572.63 | 725,054 |
| 12/29/2025 | $577.81 | $580.50 | $574.22 | $575.40 | 695,203 |
| 12/26/2025 | $578.21 | $579.40 | $575.96 | $577.81 | 494,811 |
| 12/24/2025 | $577.34 | $579.85 | $575.03 | $577.15 | 355,207 |
| 12/23/2025 | $577.14 | $579.20 | $573.68 | $577.34 | 1.28M |
| 12/22/2025 | $576.00 | $583.45 | $573.29 | $579.83 | 1.45M |
| 12/19/2025 | $561.63 | $574.57 | $561.31 | $572.47 | 4.07M |
| 12/18/2025 | $557.29 | $566.85 | $557.26 | $561.89 | 1.55M |
| 12/17/2025 | $554.68 | $561.46 | $554.00 | $556.86 | 1.71M |
| 12/16/2025 | $559.05 | $559.69 | $546.13 | $554.58 | 1.96M |
| 12/15/2025 | $546.05 | $561.62 | $546.05 | $559.52 | 2.93M |
| 12/12/2025 | $546.00 | $548.99 | $537.69 | $542.32 | 2.12M |
| 12/11/2025 | $545.47 | $553.39 | $542.71 | $547.36 | 1.57M |
| 12/10/2025 | $557.76 | $560.05 | $546.55 | $555.92 | 1.56M |
| 12/9/2025 | $566.50 | $569.00 | $557.50 | $558.13 | 1.23M |
| 12/8/2025 | $576.15 | $576.15 | $562.67 | $566.89 | 1.30M |
| 12/5/2025 | $569.50 | $576.88 | $569.43 | $575.34 | 1.10M |
| 12/4/2025 | $571.98 | $574.23 | $564.72 | $568.63 | 1.15M |
| 12/3/2025 | $569.48 | $571.77 | $563.04 | $569.71 | 1.09M |
| 12/2/2025 | $568.60 | $570.75 | $561.39 | $567.72 | 1.75M |
| 12/1/2025 | $568.99 | $573.54 | $566.63 | $567.37 | 1.21M |
| 11/28/2025 | $571.41 | $574.00 | $568.27 | $573.48 | 1.00M |
| 11/26/2025 | $579.85 | $582.41 | $573.75 | $574.23 | 1.16M |
| 11/25/2025 | $564.44 | $580.00 | $561.29 | $578.87 | 1.68M |
| 11/24/2025 | $562.93 | $570.77 | $560.00 | $568.48 | 2.40M |
| 11/21/2025 | $551.17 | $564.00 | $548.04 | $561.61 | 2.62M |
| 11/20/2025 | $566.92 | $574.45 | $550.00 | $552.23 | 1.91M |
| 11/19/2025 | $544.92 | $566.86 | $544.19 | $564.64 | 2.44M |
| 11/18/2025 | $546.05 | $549.21 | $538.83 | $546.77 | 2.30M |
| 11/17/2025 | $546.57 | $554.35 | $544.11 | $546.71 | 1.47M |
| 11/14/2025 | $559.50 | $560.02 | $548.92 | $549.51 | 1.88M |
| 11/13/2025 | $566.86 | $573.32 | $561.00 | $565.51 | 2.12M |
| 11/12/2025 | $574.13 | $580.47 | $569.71 | $572.45 | 1.63M |
| 11/11/2025 | $575.06 | $579.22 | $570.50 | $572.17 | 1.61M |
| 11/10/2025 | $560.00 | $578.30 | $560.00 | $576.20 | 3.07M |
| 11/7/2025 | $543.24 | $562.65 | $541.74 | $560.00 | 2.71M |
| 11/6/2025 | $547.03 | $548.55 | $538.07 | $547.78 | 2.05M |
| 11/5/2025 | $538.00 | $552.00 | $536.15 | $548.55 | 2.86M |
| 11/4/2025 | $545.09 | $546.00 | $535.40 | $538.82 | 1.78M |
| 11/3/2025 | $532.05 | $544.84 | $527.60 | $544.21 | 2.08M |
| 10/31/2025 | $528.63 | $538.14 | $526.20 | $534.28 | 1.76M |
| 10/30/2025 | $534.37 | $538.00 | $529.31 | $530.02 | 1.78M |
| 10/29/2025 | $543.00 | $544.95 | $534.45 | $537.59 | 1.72M |
| 10/28/2025 | $546.62 | $552.20 | $539.00 | $545.39 | 1.59M |
| 10/27/2025 | $544.75 | $551.63 | $538.75 | $551.25 | 2.14M |
| 10/24/2025 | $547.63 | $552.45 | $541.46 | $546.51 | 2.69M |
| 10/23/2025 | $525.37 | $552.50 | $525.08 | $551.30 | 4.01M |
| 10/22/2025 | $543.00 | $549.85 | $522.17 | $527.03 | 8.35M |
| 10/21/2025 | $459.47 | $466.98 | $456.31 | $462.74 | 4.78M |
| 10/20/2025 | $452.50 | $461.83 | $451.35 | $458.47 | 3.41M |
| 10/17/2025 | $437.17 | $449.09 | $434.57 | $446.13 | 2.21M |
| 10/16/2025 | $438.47 | $439.49 | $433.81 | $434.62 | 1.97M |
| 10/15/2025 | $437.00 | $440.82 | $432.78 | $435.61 | 1.91M |
| 10/14/2025 | $430.30 | $439.21 | $427.84 | $436.39 | 2.09M |
| 10/13/2025 | $432.43 | $438.10 | $430.00 | $435.73 | 1.86M |