Intuitive Surgical Inc. (ISRG)
NASDAQ: ISRG
· Real-Time Price · USD
478.98
1.90 (0.40%)
At close: Aug 15, 2025, 2:14 PM
ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 482.35 | 483.60 | 473.79 | 477.08 | 477.08 | -1.09% | 1,890,863 |
| Aug 13, 2025 | 481.63 | 482.69 | 474.91 | 482.35 | 482.35 | 0.87% | 1,740,620 |
| Aug 12, 2025 | 473.57 | 479.46 | 473.00 | 478.19 | 478.19 | 1.34% | 1,529,677 |
| Aug 11, 2025 | 468.16 | 475.83 | 468.05 | 471.85 | 471.85 | 0.38% | 1,418,260 |
| Aug 8, 2025 | 470.74 | 474.08 | 469.11 | 470.08 | 470.08 | 0.06% | 1,446,200 |
| Aug 7, 2025 | 478.42 | 479.13 | 463.90 | 469.81 | 469.81 | -0.90% | 1,777,900 |
| Aug 6, 2025 | 477.04 | 480.99 | 473.26 | 474.06 | 474.06 | -0.62% | 2,191,700 |
| Aug 5, 2025 | 483.22 | 486.51 | 476.75 | 477.00 | 477.00 | -1.32% | 2,610,355 |
| Aug 4, 2025 | 486.75 | 490.00 | 478.82 | 483.36 | 483.36 | 0.05% | 2,493,666 |
| Aug 1, 2025 | 475.46 | 486.06 | 473.24 | 483.12 | 483.12 | 0.42% | 2,983,128 |
| Jul 31, 2025 | 497.24 | 498.97 | 479.60 | 481.09 | 481.09 | -3.88% | 2,602,200 |
| Jul 30, 2025 | 497.71 | 503.22 | 496.95 | 500.51 | 500.51 | 0.73% | 1,758,836 |
| Jul 29, 2025 | 497.25 | 502.42 | 496.17 | 496.87 | 496.87 | 0.59% | 1,831,283 |
| Jul 28, 2025 | 498.00 | 502.81 | 493.22 | 493.95 | 493.95 | -0.39% | 2,473,749 |
| Jul 25, 2025 | 492.48 | 497.50 | 490.76 | 495.86 | 495.86 | 1.48% | 1,871,408 |
| Jul 24, 2025 | 503.52 | 505.74 | 486.54 | 488.61 | 488.61 | -2.66% | 2,608,000 |
| Jul 23, 2025 | 522.50 | 530.35 | 491.86 | 501.95 | 501.95 | -1.77% | 4,659,926 |
| Jul 22, 2025 | 516.05 | 519.83 | 508.27 | 511.00 | 511.00 | -0.99% | 2,416,700 |
| Jul 21, 2025 | 518.18 | 523.09 | 514.96 | 516.12 | 516.12 | -0.48% | 1,639,700 |
| Jul 18, 2025 | 520.21 | 520.96 | 513.27 | 518.62 | 518.62 | 0.48% | 1,904,128 |