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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 476.2222
CLOSE 475.2728

Low

LOW 396.68

High

HIGH 603.88
DATEOPENHIGHLOWCLOSE
01/02/2026566.78567.39555.4561.98
01/05/2026561.15567.08558566.38
01/06/2026565594.62564.35592.85
01/07/2026592.89603.88590.8592.27
01/08/2026582.68589.95582.68585.08
01/09/2026587.32589.58579.62586.24
01/12/2026581.97582.19566.8572.75
01/13/2026571.45572.59556.04561.82
01/14/2026533.96551528546.76
01/15/2026553.74553.74535.69541.34
01/16/2026542543532.63535
01/20/2026527532.61525.23527.44
01/21/2026527.59530.05518.64523.69
01/22/2026525.41532522.72525.81
01/23/2026530540521.18523.99
01/26/2026523.95533.97518.65528.81
01/27/2026532.61535523.54525.04
01/28/2026523.91529.36520.24522.04
01/29/2026521.17522502.48507.55
01/30/2026506.7511.03501.39504.22
02/02/2026502504.2496.15496.73
02/03/2026495.21499476.79478.88
02/04/2026480.11481.19465.69478.49
02/05/2026482.78489.51475.17476.32
02/06/2026482.17491.65480.07488.15
02/09/2026486.05493.54483.9492.84
02/10/2026494.22500.38493.53495.15
02/11/2026492.75500.34490.66496.12
02/12/2026496.12497.84475.83478.6
02/13/2026480.5495.57479.61485.84
02/17/2026481.22495.19481.22493.35
02/18/2026494.24502.88490.64500.76
02/19/2026495.71503.73495.25499.53
02/20/2026497.15504.75495.23504.05
02/23/2026498.88502.7486.45492.1
02/24/2026489.69496.27487.51494.02
02/25/2026494506.52494506.17
02/26/2026508.67511.88501.4506.88
02/27/2026499.71504.95499.21503.51
03/02/2026492.59499.62490.4496.25
03/03/2026487.18497.96486.98497.42
03/04/2026495.19505.44492.5501.18
03/05/2026495.2502.48488.81496.7
03/06/2026490.19491.07478.2490.16
03/09/2026485.01493.89480.23493.56
03/10/2026493.95496484.38485.85
03/11/2026489.23493.58479.11492.87
03/12/2026490.55491.55473.1479.27
03/13/2026478482.68458472.16
03/16/2026473.32486.13472.95483.46
03/17/2026487.54494.43482.19482.76
03/18/2026478.54483.26472.34477.73
03/19/2026477.5483.04475.81479.93
03/20/2026480.3484.92473.19477.97
03/23/2026488.15489478.03478.04
03/24/2026473.75476.13468.36471.91
03/25/2026474.46480.18468.5469.98
03/26/2026469.1478.25465468.55
03/27/2026465.42466.21451.56452.66
03/30/2026453.05459450.27452.78
03/31/2026455.03463448.4460.99
04/01/2026462.89468.33460.76464.45
04/02/2026456.26463.93450.4452.07
04/06/2026451.06458.92449.73452.58
04/07/2026451.01453.42447.78452.95
04/08/2026469.99471.98460.24462.28
04/09/2026459.32460.65451.03454.94
04/10/2026455.69455.79448.22450.62
04/13/2026448.17459.25448.17458.96
04/14/2026459.93471.24459.5467.22
04/15/2026469.55473.99465.79468.36
04/16/2026469.08471.8454458.08
04/17/2026463.6474.28463.02469.21
04/20/2026471.36472.57463.65465.6
04/21/2026469.05471.08451.29451.29
04/22/2026461.36491.15460.01483.62
04/23/2026484.5489.86477.19478.82
04/24/2026480.75482.84471482.22
04/27/2026481486.77469.2470.99
04/28/2026472.42473.86463.38466.64
04/29/2026463.5463.5449.59453.83
04/30/2026452.68458.29449.83457.61
05/01/2026458.86463.14456.36457.78
05/04/2026457.56461.24449.23452.35
05/05/2026453.93458.26441.98451.38
05/06/2026451.62455446.9451.73
05/07/2026453.04462.4452453.49
05/08/2026454.31454.32447450.06
05/11/2026446.91448.75417.74420.06
05/12/2026425435.56420431.87
05/13/2026430.96438.78426.66432.27
05/14/2026432434.91426.53428.06
05/15/2026430431.98420.56421.12
05/18/2026421.96440.61421.96439.92
05/19/2026440.8447.8436.39441.58
05/20/2026440.38449.77434.5449.03
05/21/2026446.21447.57435.15439.8
05/22/2026439.5443.86434.77438.1
05/26/2026439.42442.94434.15436.64
05/27/2026432.22439.2414.3418.55
05/28/2026419.58425414.75423.63
05/29/2026423.79426.81419.83424.64
06/01/2026420.47423.95411.83412.26
06/02/2026408.5414396.68402.3
06/03/2026400.5407.85399.44407.29
06/04/2026413.86423.5412.62418.82
06/05/2026420428.46419.5422.06
06/08/2026422.54424.39417.14418.61
06/09/2026421.13430.85417.55426.61
06/10/2026424.14426.2411.92412.02
06/11/2026412.16416.19406.82412.9
06/12/2026415.01415.76402.73411.06
06/15/2026412.94420.59412.88416.55
06/16/2026419422.46412.93417.07
06/17/2026415418.24400.1402.18
06/18/2026403.6409.64400.93406.78