Intuitive Surgical Inc. (ISRG)
NASDAQ: ISRG
· Real-Time Price · USD
466.86
12.34 (2.71%)
At close: Sep 05, 2025, 3:59 PM
468.00
0.24%
After-hours: Sep 05, 2025, 07:57 PM EDT
ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 454.83 | 467.99 | 454.78 | 466.86 | 466.86 | 2.71% | 2,427,502 |
| 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 |
| Aug 28, 2025 | 470.86 | 474.24 | 468.00 | 473.84 | 473.84 | 0.57% | 1,549,002 |
| Aug 27, 2025 | 471.35 | 475.60 | 470.13 | 471.15 | 471.15 | -0.66% | 1,618,945 |
| Aug 26, 2025 | 468.64 | 474.59 | 464.80 | 474.26 | 474.26 | 1.24% | 2,931,100 |
| Aug 25, 2025 | 475.25 | 477.87 | 467.80 | 468.44 | 468.44 | -1.62% | 1,662,340 |
| Aug 22, 2025 | 473.00 | 478.97 | 469.85 | 476.16 | 476.16 | 1.34% | 2,024,173 |
| Aug 21, 2025 | 478.22 | 479.32 | 461.25 | 469.88 | 469.88 | -2.20% | 2,465,614 |
| Aug 20, 2025 | 479.39 | 483.64 | 478.08 | 480.45 | 480.45 | 0.26% | 1,409,563 |
| Aug 19, 2025 | 480.99 | 485.53 | 476.80 | 479.20 | 479.20 | -0.43% | 1,884,900 |
| Aug 18, 2025 | 480.84 | 487.20 | 479.66 | 481.28 | 481.28 | 0.21% | 1,640,809 |
| Aug 15, 2025 | 480.02 | 482.04 | 476.50 | 480.26 | 480.26 | 0.67% | 1,436,548 |
| Aug 14, 2025 | 482.50 | 483.60 | 473.79 | 477.08 | 477.08 | -1.09% | 1,894,945 |
| 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 |