Intuitive Surgical, Inc.ISRGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $495.19 | $505.44 | $492.50 | $501.18 | 1.47M |
| 3/3/2026 | $487.18 | $497.96 | $486.98 | $497.42 | 1.84M |
| 3/2/2026 | $492.59 | $499.62 | $490.40 | $496.25 | 1.74M |
| 2/27/2026 | $499.71 | $504.95 | $499.21 | $503.51 | 1.63M |
| 2/26/2026 | $508.67 | $511.88 | $501.40 | $506.88 | 1.57M |
| 2/25/2026 | $494.00 | $506.52 | $494.00 | $506.17 | 2.06M |
| 2/24/2026 | $489.69 | $496.27 | $487.51 | $494.02 | 1.40M |
| 2/23/2026 | $498.88 | $502.70 | $486.45 | $492.10 | 1.77M |
| 2/20/2026 | $497.15 | $504.75 | $495.23 | $504.05 | 1.55M |
| 2/19/2026 | $495.71 | $503.73 | $495.25 | $499.53 | 1.43M |
| 2/18/2026 | $494.24 | $502.88 | $490.64 | $500.76 | 1.46M |
| 2/17/2026 | $481.22 | $495.19 | $481.22 | $493.35 | 1.58M |
| 2/13/2026 | $480.50 | $495.57 | $479.61 | $485.84 | 1.98M |
| 2/12/2026 | $496.12 | $497.84 | $475.83 | $478.60 | 2.97M |
| 2/11/2026 | $492.75 | $500.34 | $490.66 | $496.12 | 1.93M |
| 2/10/2026 | $494.22 | $500.38 | $493.53 | $495.15 | 1.81M |
| 2/9/2026 | $486.05 | $493.54 | $483.90 | $492.84 | 2.21M |
| 2/6/2026 | $482.17 | $491.65 | $480.07 | $488.15 | 2.52M |
| 2/5/2026 | $482.78 | $489.51 | $475.17 | $476.32 | 2.91M |
| 2/4/2026 | $480.11 | $481.19 | $465.69 | $478.49 | 3.41M |
| 2/3/2026 | $495.21 | $499.00 | $476.79 | $478.88 | 3.80M |
| 2/2/2026 | $502.00 | $504.20 | $496.15 | $496.73 | 2.13M |
| 1/30/2026 | $506.70 | $511.03 | $501.39 | $504.22 | 1.70M |
| 1/29/2026 | $521.17 | $522.00 | $502.48 | $507.55 | 2.17M |
| 1/28/2026 | $523.91 | $529.36 | $520.24 | $522.04 | 1.85M |
| 1/27/2026 | $532.61 | $535.00 | $523.54 | $525.04 | 1.50M |
| 1/26/2026 | $523.95 | $533.97 | $518.65 | $528.81 | 2.57M |
| 1/23/2026 | $530.00 | $540.00 | $521.18 | $523.99 | 2.80M |
| 1/22/2026 | $525.41 | $532.00 | $522.72 | $525.81 | 2.91M |
| 1/21/2026 | $527.59 | $530.05 | $518.64 | $523.69 | 2.03M |
| 1/20/2026 | $527.00 | $532.61 | $525.23 | $527.44 | 2.15M |
| 1/16/2026 | $542.00 | $543.00 | $532.63 | $535.00 | 3.02M |
| 1/15/2026 | $553.74 | $553.74 | $535.69 | $541.34 | 1.91M |
| 1/14/2026 | $533.96 | $551.00 | $528.00 | $546.76 | 3.60M |
| 1/13/2026 | $571.45 | $572.59 | $556.04 | $561.82 | 1.52M |
| 1/12/2026 | $581.97 | $582.19 | $566.80 | $572.75 | 1.83M |
| 1/9/2026 | $587.32 | $589.58 | $579.62 | $586.24 | 1.49M |
| 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 |