Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intuitive Surgical, Inc. logo
ISRG
Intuitive Surgical, Inc.
20:00:01
406.78 $
0.0000 (%0.00)
Previous Close: 402.18
Day Low₺400.93
Day High₺409.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ISRG: Intuitive Surgical, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 521.3285
CLOSE 521.5326

Low

LOW 425

High

HIGH 616
DATEOPENHIGHLOWCLOSE
01/02/2025521.19528.89520.92524.03
01/03/2025527.61536.65525.35535.29
01/06/2025535.29543.74532.15542.37
01/07/2025547.67550530.45531.88
01/08/2025533.33547.47532544.02
01/10/2025540.56550.18537.17547.47
01/13/2025543.4543.75530.25539.75
01/14/2025539.28544.55535.59538.88
01/15/2025555.05584.6549.17580.11
01/16/2025582.6585.5573584.08
01/17/2025597.68597.68583.24592.64
01/21/2025598.11606.27593.82604.12
01/22/2025608.03614.72602.45610.45
01/23/2025612616602608.66
01/24/2025581.9591.91573.32584.05
01/27/2025574.68579.34563.35573.48
01/28/2025566.6584.48563.85574.14
01/29/2025571.11578.41569.49572.71
01/30/2025581.24584.42577.35580.18
01/31/2025576.74586.89570.86571.88
02/03/2025564.87583.58563.27578.55
02/04/2025573.21582.85573.08579.65
02/05/2025580.46592.64580.16590.9
02/06/2025592.78592.86585.4588.5
02/07/2025590.5594.08582.16582.98
02/10/2025590595.96586.77595.7
02/11/2025591.23592.83587591.65
02/12/2025586.49591.82581.05589.61
02/13/2025590.86593.17583.23591.39
02/14/2025593.16599.26588.52595.55
02/18/2025595.46601.59586.61600.89
02/19/2025601.33609.08596.47608.48
02/20/2025607.15608.17597.77606.57
02/21/2025605.09607.35590.37591.79
02/24/2025594.47600.58590.66591.01
02/25/2025583.7584.88556.2573.74
02/26/2025570.85586.74569.64580.93
02/27/2025581.83583.25562.4563.77
02/28/2025566.95574556.75573.15
03/03/2025573.78584.9563.96566.98
03/04/2025563.69565.8545.54557.96
03/05/2025554.17569554.17568.02
03/06/2025558.95561.69537.51538.57
03/07/2025533.18534.24502.84518.26
03/10/2025503.91503.91476.37482.61
03/11/2025481.23496.19478.45493.72
03/12/2025511.06519.51496.31497.3
03/13/2025498.71500.76474.37476.78
03/14/2025482.69492.28476.57484.44
03/17/2025480495.82474.9488.8
03/18/2025487.34488.55478.41483.95
03/19/2025486496.27482.8492.06
03/20/2025490.4500.29490.28491.81
03/21/2025483.11492.75477.28492.49
03/24/2025504.74510.78501.84508.58
03/25/2025514520.39511.95519.81
03/26/2025520.89520.89506.69509.03
03/27/2025505.98513.05502.29507.9
03/28/2025505.06505.19488.57491.84
03/31/2025484.46497.77479.48495.27
04/01/2025492.26497.3486.24496.36
04/02/2025488.6508.62486.43507.05
04/03/2025487.58504.09484.88494.61
04/04/2025476.84480.56451.02451.58
04/07/2025430.97479.89425463.62
04/08/2025479.58488.47450.91457.63
04/09/2025450529.19442.9522.95
04/10/2025509510.6472.02489.52
04/11/2025489.27496.61480.29493.6
04/14/2025502.27506.14487.2490.13
04/15/2025487.46494.64483.69488.27
04/16/2025483.9492.04477.62481.34
04/17/2025484.85489.25481.39482.74
04/21/2025475.94478.9463.05468.32
04/22/2025475.53482.59464.71478.74
04/23/2025500517.31485.09487.93
04/24/2025490.82511.76489.43508.13
04/25/2025513.18515.36505.75514.59
04/28/2025515.91518.4508.17514.01
04/29/2025512.9516.78507.51514.89
04/30/2025509.99517.6501.67515.8
05/01/2025518.12524.44512.67517.18
05/02/2025526.74535.6525.02529.42
05/05/2025528.32536.06522.95531.82
05/06/2025526.16533.56523.59530.46
05/07/2025532.74539.05528.87536.15
05/08/2025540546.56538.01538.16
05/09/2025540542.74532.9536.51
05/12/2025551.97561.62547.68561.43
05/13/2025561.67568.69559.88563.95
05/14/2025563566.8560.29565.94
05/15/2025559.32564.06549.55560.28
05/16/2025563.58563.94555.62563.6
05/19/2025554.34562.61553.94561.63
05/20/2025557.29558553557.16
05/21/2025556.56558.76545.53547.07
05/22/2025544.81546.04540.79542.67
05/23/2025535.5542.07529.15539.54
05/27/2025548.66553.16547.09550.19
05/28/2025550.51556.16549.43552.41
05/29/2025556.47559.8551.4555.75
05/30/2025554.52555545.73552.34
06/02/2025549.06554.7542.52553.29
06/03/2025550.68555.13548.02551.85
06/04/2025552.58559.69550.93557.95
06/05/2025560.7563.94557.21558.06
06/06/2025562.18564.15555.76557.08
06/09/2025531.5531.59498.17526.15
06/10/2025525.81531.93520.3529.6
06/11/2025529.14529.34521.5522.41
06/12/2025520.26522511.76513
06/13/2025503.29518.17500.29512.18
06/16/2025514523.53514519.04
06/17/2025515.81517.72508.99512.11
06/18/2025512.11513.96506.54509.49
06/20/2025514.7515.01508.76509.36
06/23/2025508515.36503.18515.09
06/24/2025518.8523.97510.78523.08
06/25/2025524.3528.14521.26521.63
06/26/2025527.01539.63525.84534.19
06/27/2025536.87544.24533.09533.71
06/30/2025534.42544.5534.42543.41
07/01/2025542.58545.81531.67537.99
07/02/2025535.34550.7535.34540.6
07/03/2025543.93547542.39544.47
07/07/2025543.23544.88532.88534.71
07/08/2025534539.59525.67527.3
07/09/2025529.82530.71523.16528.13
07/10/2025527.1528.55520.25526.05
07/11/2025522.87522.87508.13512.06
07/14/2025509.88522.1509.88516.44
07/15/2025519.21521.28510.84512.23
07/16/2025512.51515.14506.21512.64
07/17/2025510.83517.67509.25516.16
07/18/2025520.21520.96513.27518.62
07/21/2025518.18523.09514.96516.12
07/22/2025516.05519.83508.27511
07/23/2025522.5530.35491.86501.95
07/24/2025503.52505.74486.54488.61
07/25/2025492.48497.5490.76495.86
07/28/2025498502.81493.22493.95
07/29/2025497.25502.42496.17496.87
07/30/2025497.71503.22496.95500.51
07/31/2025497.24498.97479.6481.09
08/01/2025475.46486.06473.24483.12
08/04/2025486.75490478.82483.36
08/05/2025483.22486.51476.75477
08/06/2025477.04480.99473.26474.06
08/07/2025478.42479.13463.9469.81
08/08/2025470.74474.08469.11470.08
08/11/2025468.16475.83468.05471.85
08/12/2025473.57479.46473478.19
08/13/2025481.63482.69474.91482.35
08/14/2025482.5483.6473.79477.08
08/15/2025480.02482.04476.5480.26
08/18/2025480.84487.2479.66481.28
08/19/2025480.99485.53476.8479.2
08/20/2025479.39483.64478.08480.45
08/21/2025478.22479.32461.25469.88
08/22/2025473478.97469.85476.16
08/25/2025475.25477.87467.8468.44
08/26/2025468.64474.59464.8474.26
08/27/2025471.35475.6470.13471.15
08/28/2025470.86474.24468473.84
08/29/2025474.23475.4468.78473.3
09/02/2025470.56472.57464.75469.07
09/03/2025470.11471434.8441.18
09/04/2025440.69455.28437.41454.52
09/05/2025454.83467.99454.78466.86
09/08/2025466.7470.28462.62470
09/09/2025470472.69464.36467.54
09/10/2025467.99468.04446.53449.98
09/11/2025451.16463.05449.75455.85
09/12/2025453.19454.15448.15449.68
09/15/2025449.29450.58433.02433.99
09/16/2025433.65437.17429.72434.5
09/17/2025434.6438.79430.59433.66
09/18/2025435436.33429.8435.83
09/19/2025439.46440.5434.74438.72
09/22/2025438.12447.13433.81444.55
09/23/2025444.75450.99443.17447.75
09/24/2025450.94451.34443.55443.99
09/25/2025440.39442.17433.43438.12
09/26/2025441.43443.46438.5441.12
09/29/2025442.06443.26437.77439.22
09/30/2025439448.19438447.23
10/01/2025447448.31430.34438.04
10/02/2025437.12443.36433443.01
10/03/2025443.85456.59443.49452.35
10/06/2025459.71460.3449.08449.69
10/07/2025449.24451439.47440.94
10/08/2025442.31450.53439.42448.09
10/09/2025447.76450.29443.26443.76
10/10/2025444.06446.99429.25429.59
10/13/2025432.43438.1430435.73
10/14/2025430.3439.21427.84436.39
10/15/2025437440.82432.78435.61
10/16/2025438.47439.49433.81434.62
10/17/2025437.17449.09434.57446.13
10/20/2025452.5461.83451.35458.47
10/21/2025459.47466.98456.31462.74
10/22/2025543549.85522.17527.03
10/23/2025525.37552.5525.08551.3
10/24/2025547.63552.45541.46546.51
10/27/2025544.75551.63538.75551.25
10/28/2025546.62552.2539545.39
10/29/2025543544.95534.45537.59
10/30/2025534.37538529.31530.02
10/31/2025528.63538.14526.2534.28
11/03/2025532.05544.84527.6544.21
11/04/2025545.09546535.4538.82
11/05/2025538552536.15548.55
11/06/2025547.03548.55538.07547.78
11/07/2025543.24562.65541.74560
11/10/2025560578.3560576.2
11/11/2025575.06579.22570.5572.17
11/12/2025574.13580.47569.71572.45
11/13/2025566.86573.32561565.51
11/14/2025559.5560.02548.92549.51
11/17/2025546.57554.35544.11546.71
11/18/2025546.05549.21538.83546.77
11/19/2025544.92566.86544.19564.64
11/20/2025566.92574.45550552.23
11/21/2025551.17564548.04561.61
11/24/2025562.93570.77560568.48
11/25/2025564.44580561.29578.87
11/26/2025579.85582.41573.75574.23
11/28/2025571.41574568.27573.48
12/01/2025568.99573.54566.63567.37
12/02/2025568.6570.75561.39567.72
12/03/2025569.48571.77563.04569.71
12/04/2025571.98574.23564.72568.63
12/05/2025569.5576.88569.43575.34
12/08/2025576.15576.15562.67566.89
12/09/2025566.5569557.5558.13
12/10/2025557.76560.05546.55555.92
12/11/2025545.47553.39542.71547.36
12/12/2025546548.99537.69542.32
12/15/2025546.05561.62546.05559.52
12/16/2025559.05559.69546.13554.58
12/17/2025554.68561.46554556.86
12/18/2025557.29566.85557.26561.89
12/19/2025561.63574.57561.31572.47
12/22/2025576583.45573.29579.83
12/23/2025577.14579.2573.68577.34
12/24/2025577.34579.85575.03577.15
12/26/2025578.21579.4575.96577.81
12/29/2025577.81580.5574.22575.4
12/30/2025572.21574.77570.45572.63
12/31/2025572.5573.28565.77566.36