Intuitive Surgical Inc. (ISRG)
NASDAQ: ISRG
· Real-Time Price · USD
441.12
3.00 (0.68%)
At close: Sep 26, 2025, 3:59 PM
442.00
0.20%
After-hours: Sep 26, 2025, 07:56 PM EDT
ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 441.43 | 443.46 | 438.50 | 441.12 | 441.12 | 0.68% | 1,940,046 |
| Sep 25, 2025 | 440.39 | 442.17 | 433.43 | 438.12 | 438.12 | -1.32% | 3,129,000 |
| Sep 24, 2025 | 450.94 | 451.34 | 443.55 | 443.99 | 443.99 | -0.84% | 2,437,212 |
| Sep 23, 2025 | 444.75 | 450.99 | 443.17 | 447.75 | 447.75 | 0.72% | 2,241,538 |
| Sep 22, 2025 | 438.12 | 447.13 | 433.81 | 444.55 | 444.55 | 1.33% | 2,653,124 |
| Sep 19, 2025 | 439.46 | 440.50 | 434.74 | 438.72 | 438.72 | 0.66% | 3,780,700 |
| Sep 18, 2025 | 435.00 | 436.33 | 429.80 | 435.83 | 435.83 | 0.50% | 1,980,600 |
| Sep 17, 2025 | 434.60 | 438.79 | 430.59 | 433.66 | 433.66 | -0.19% | 1,638,227 |
| Sep 16, 2025 | 433.65 | 437.17 | 429.72 | 434.50 | 434.50 | 0.12% | 2,940,500 |
| Sep 15, 2025 | 449.29 | 450.58 | 433.02 | 433.99 | 433.99 | -3.49% | 3,474,807 |
| Sep 12, 2025 | 453.19 | 454.15 | 448.15 | 449.68 | 449.68 | -1.35% | 2,219,100 |
| Sep 11, 2025 | 451.16 | 463.05 | 449.75 | 455.85 | 455.85 | 1.30% | 2,182,300 |
| Sep 10, 2025 | 467.99 | 468.04 | 446.53 | 449.98 | 449.98 | -3.76% | 2,560,306 |
| Sep 9, 2025 | 470.00 | 472.69 | 464.36 | 467.54 | 467.54 | -0.52% | 1,489,441 |
| Sep 8, 2025 | 466.70 | 470.28 | 462.62 | 470.00 | 470.00 | 0.67% | 1,936,848 |
| Sep 5, 2025 | 454.83 | 467.99 | 454.78 | 466.86 | 466.86 | 2.71% | 2,623,800 |
| Sep 4, 2025 | 440.69 | 455.28 | 437.41 | 454.52 | 454.52 | 3.02% | 3,939,616 |
| Sep 3, 2025 | 470.11 | 471.00 | 434.80 | 441.18 | 441.18 | -5.95% | 5,051,700 |
| Sep 2, 2025 | 470.56 | 472.57 | 464.75 | 469.07 | 469.07 | -0.89% | 2,230,400 |
| Aug 29, 2025 | 474.23 | 475.40 | 468.78 | 473.30 | 473.30 | -0.11% | 1,654,229 |