Intuitive Surgical Inc. (ISRG)
557.86
-9.12 (-1.61%)
At close: Mar 04, 2025, 3:59 PM
557.96
0.02%
After-hours: Mar 04, 2025, 04:24 PM EST
ISRG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 573.78 | 584.90 | 563.96 | 566.98 | -6.17 | -1.08% | 1,699,163 |
| Feb 28, 2025 | 566.95 | 574.00 | 556.75 | 573.15 | 9.38 | 1.66% | 2,401,366 |
| Feb 27, 2025 | 581.83 | 583.25 | 562.40 | 563.77 | -17.16 | -2.95% | 1,482,900 |
| Feb 26, 2025 | 570.85 | 586.74 | 569.64 | 580.93 | 7.19 | 1.25% | 1,098,300 |
| Feb 25, 2025 | 583.70 | 584.88 | 556.20 | 573.74 | -17.27 | -2.92% | 2,549,500 |
| Feb 24, 2025 | 594.47 | 600.58 | 590.66 | 591.01 | -0.78 | -0.13% | 1,441,500 |
| Feb 21, 2025 | 605.09 | 607.35 | 590.37 | 591.79 | -14.78 | -2.44% | 1,675,100 |
| Feb 20, 2025 | 607.15 | 608.17 | 597.77 | 606.57 | -1.91 | -0.31% | 1,328,222 |
| Feb 19, 2025 | 601.33 | 609.08 | 596.47 | 608.48 | 7.59 | 1.26% | 1,286,302 |
| Feb 18, 2025 | 595.46 | 601.59 | 586.61 | 600.89 | 5.34 | 0.90% | 1,696,000 |
| Feb 14, 2025 | 593.16 | 599.26 | 588.52 | 595.55 | 4.16 | 0.70% | 1,189,193 |
| Feb 13, 2025 | 590.86 | 593.17 | 583.23 | 591.39 | 1.78 | 0.30% | 1,270,510 |
| Feb 12, 2025 | 586.49 | 591.82 | 581.05 | 589.61 | -2.04 | -0.34% | 1,115,443 |
| Feb 11, 2025 | 591.23 | 592.83 | 587.00 | 591.65 | -4.05 | -0.68% | 837,339 |
| Feb 10, 2025 | 590.00 | 595.96 | 586.77 | 595.70 | 12.72 | 2.18% | 1,249,000 |
| Feb 7, 2025 | 590.50 | 594.08 | 582.16 | 582.98 | -5.52 | -0.94% | 1,061,378 |
| Feb 6, 2025 | 592.78 | 592.86 | 585.40 | 588.50 | -2.40 | -0.41% | 1,008,187 |
| Feb 5, 2025 | 580.46 | 592.64 | 580.16 | 590.90 | 11.25 | 1.94% | 1,521,646 |
| Feb 4, 2025 | 573.21 | 582.85 | 573.08 | 579.65 | 1.10 | 0.19% | 1,416,519 |
| Feb 3, 2025 | 564.87 | 583.58 | 563.27 | 578.55 | 6.67 | 1.17% | 1,830,800 |
| Jan 31, 2025 | 576.74 | 586.89 | 570.86 | 571.88 | -8.30 | -1.43% | 1,828,400 |
| Jan 30, 2025 | 581.24 | 584.42 | 577.35 | 580.18 | 7.47 | 1.30% | 1,986,700 |
| Jan 29, 2025 | 571.11 | 578.41 | 569.49 | 572.71 | -1.43 | -0.25% | 1,597,900 |
| Jan 28, 2025 | 566.60 | 584.48 | 563.85 | 574.14 | 0.66 | 0.12% | 2,332,427 |
| Jan 27, 2025 | 574.68 | 579.34 | 563.35 | 573.48 | -10.57 | -1.81% | 2,441,600 |
| Jan 24, 2025 | 581.90 | 591.91 | 573.32 | 584.05 | -24.61 | -4.04% | 4,357,700 |
| Jan 23, 2025 | 612.00 | 616.00 | 602.00 | 608.66 | -1.79 | -0.29% | 2,322,245 |
| Jan 22, 2025 | 608.03 | 614.72 | 602.45 | 610.45 | 6.33 | 1.05% | 2,100,600 |
| Jan 21, 2025 | 598.11 | 606.27 | 593.82 | 604.12 | 11.48 | 1.94% | 1,993,501 |
| Jan 17, 2025 | 597.68 | 597.68 | 583.24 | 592.64 | 8.56 | 1.47% | 2,635,200 |
| Jan 16, 2025 | 582.60 | 585.50 | 573.00 | 584.08 | 3.97 | 0.68% | 2,119,549 |
| Jan 15, 2025 | 555.05 | 584.60 | 549.17 | 580.11 | 41.23 | 7.65% | 3,553,400 |
| Jan 14, 2025 | 539.28 | 544.55 | 535.59 | 538.88 | -0.87 | -0.16% | 1,355,120 |
| Jan 13, 2025 | 543.40 | 543.75 | 530.25 | 539.75 | -7.72 | -1.41% | 1,461,405 |
| Jan 10, 2025 | 540.56 | 550.18 | 537.17 | 547.47 | 3.45 | 0.63% | 1,732,379 |
| Jan 8, 2025 | 533.33 | 547.47 | 532.00 | 544.02 | 12.14 | 2.28% | 1,359,579 |
| Jan 7, 2025 | 547.67 | 550.00 | 530.45 | 531.88 | -10.49 | -1.93% | 1,589,730 |
| Jan 6, 2025 | 535.29 | 543.74 | 532.15 | 542.37 | 7.08 | 1.32% | 1,229,214 |
| Jan 3, 2025 | 527.61 | 536.65 | 525.35 | 535.29 | 11.26 | 2.15% | 1,250,986 |
| Jan 2, 2025 | 521.19 | 528.89 | 520.92 | 524.03 | 2.07 | 0.40% | 907,705 |
| Dec 31, 2024 | 527.77 | 529.81 | 520.01 | 521.96 | -5.00 | -0.95% | 884,011 |
| Dec 30, 2024 | 528.43 | 529.02 | 520.56 | 526.96 | -7.92 | -1.48% | 900,000 |
| Dec 27, 2024 | 536.01 | 537.34 | 529.31 | 534.88 | -3.95 | -0.73% | 1,013,217 |
| Dec 26, 2024 | 534.86 | 540.13 | 533.99 | 538.83 | 1.81 | 0.34% | 767,024 |
| Dec 24, 2024 | 528.01 | 537.36 | 527.26 | 537.02 | 9.80 | 1.86% | 629,200 |
| Dec 23, 2024 | 524.88 | 527.94 | 520.03 | 527.22 | 2.79 | 0.53% | 1,070,062 |
| Dec 20, 2024 | 521.45 | 530.97 | 516.18 | 524.43 | 0.52 | 0.10% | 3,934,186 |
| Dec 19, 2024 | 532.74 | 536.50 | 523.41 | 523.91 | -2.56 | -0.49% | 2,066,806 |
| Dec 18, 2024 | 543.12 | 547.19 | 526.23 | 526.47 | -18.69 | -3.43% | 1,488,100 |
| Dec 17, 2024 | 539.50 | 546.01 | 531.42 | 545.16 | 3.17 | 0.58% | 1,476,040 |