Intuitive Surgical Inc. (ISRG)
488.48
-1.65 (-0.34%)
At close: Apr 15, 2025, 3:59 PM
483.00
-1.12%
After-hours: Apr 15, 2025, 07:09 PM EDT
Intuitive Surgical Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 502.27 | 502.27 | 506.14 | 506.14 | 487.20 | 487.20 | 490.13 | 490.13 | -0.70% | 1,517,772 |
| Apr 11, 2025 | 489.27 | 489.27 | 496.61 | 496.61 | 480.29 | 480.29 | 493.60 | 493.60 | 0.83% | 2,843,731 |
| Apr 10, 2025 | 509.00 | 509.00 | 510.60 | 510.60 | 472.02 | 472.02 | 489.52 | 489.52 | -6.39% | 4,056,227 |
| Apr 9, 2025 | 450.00 | 450.00 | 529.19 | 529.19 | 442.90 | 442.90 | 522.95 | 522.95 | 14.27% | 6,038,249 |
| Apr 8, 2025 | 479.58 | 479.58 | 488.47 | 488.47 | 450.91 | 450.91 | 457.63 | 457.63 | -1.29% | 3,157,700 |
| Apr 7, 2025 | 430.97 | 430.97 | 479.89 | 479.89 | 425.00 | 425.00 | 463.62 | 463.62 | 2.67% | 4,125,800 |
| Apr 4, 2025 | 476.84 | 476.84 | 480.56 | 480.56 | 451.02 | 451.02 | 451.58 | 451.58 | -8.70% | 4,108,601 |
| Apr 3, 2025 | 487.58 | 487.58 | 504.09 | 504.09 | 484.88 | 484.88 | 494.61 | 494.61 | -2.45% | 2,729,000 |
| Apr 2, 2025 | 488.60 | 488.60 | 508.62 | 508.62 | 486.43 | 486.43 | 507.05 | 507.05 | 2.15% | 1,432,212 |
| Apr 1, 2025 | 492.26 | 492.26 | 497.30 | 497.30 | 486.24 | 486.24 | 496.36 | 496.36 | 0.22% | 1,609,933 |
| Mar 31, 2025 | 484.46 | 484.46 | 497.77 | 497.77 | 479.48 | 479.48 | 495.27 | 495.27 | 0.70% | 2,290,143 |
| Mar 28, 2025 | 505.06 | 505.06 | 505.19 | 505.19 | 488.57 | 488.57 | 491.84 | 491.84 | -3.16% | 1,967,313 |
| Mar 27, 2025 | 505.98 | 505.98 | 513.05 | 513.05 | 502.29 | 502.29 | 507.90 | 507.90 | -0.22% | 1,472,911 |
| Mar 26, 2025 | 520.89 | 520.89 | 520.89 | 520.89 | 506.69 | 506.69 | 509.03 | 509.03 | -2.07% | 1,980,609 |
| Mar 25, 2025 | 514.00 | 514.00 | 520.39 | 520.39 | 511.95 | 511.95 | 519.81 | 519.81 | 2.21% | 2,527,100 |
| Mar 24, 2025 | 504.74 | 504.74 | 510.78 | 510.78 | 501.84 | 501.84 | 508.58 | 508.58 | 3.27% | 1,905,501 |
| Mar 21, 2025 | 483.11 | 483.11 | 492.75 | 492.75 | 477.28 | 477.28 | 492.49 | 492.49 | 0.14% | 3,377,219 |
| Mar 20, 2025 | 490.40 | 490.40 | 500.29 | 500.29 | 490.28 | 490.28 | 491.81 | 491.81 | -0.05% | 2,108,828 |
| Mar 19, 2025 | 486.00 | 486.00 | 496.27 | 496.27 | 482.80 | 482.80 | 492.06 | 492.06 | 1.68% | 2,098,400 |
| Mar 18, 2025 | 487.34 | 487.34 | 488.55 | 488.55 | 478.41 | 478.41 | 483.95 | 483.95 | -0.99% | 1,728,829 |
| Mar 17, 2025 | 480.00 | 480.00 | 495.82 | 495.82 | 474.90 | 474.90 | 488.80 | 488.80 | 0.90% | 3,211,524 |
| Mar 14, 2025 | 482.69 | 482.69 | 492.28 | 492.28 | 476.57 | 476.57 | 484.44 | 484.44 | 1.61% | 4,239,200 |
| Mar 13, 2025 | 498.71 | 498.71 | 500.76 | 500.76 | 474.37 | 474.37 | 476.78 | 476.78 | -4.13% | 3,645,400 |
| Mar 12, 2025 | 511.06 | 511.06 | 519.51 | 519.51 | 496.31 | 496.31 | 497.30 | 497.30 | 0.73% | 2,558,700 |
| Mar 11, 2025 | 481.23 | 481.23 | 496.19 | 496.19 | 478.45 | 478.45 | 493.72 | 493.72 | 2.30% | 3,223,423 |
| Mar 10, 2025 | 503.91 | 503.91 | 503.91 | 503.91 | 476.37 | 476.37 | 482.61 | 482.61 | -6.88% | 5,517,403 |
| Mar 7, 2025 | 533.18 | 533.18 | 534.24 | 534.24 | 502.84 | 502.84 | 518.26 | 518.26 | -3.77% | 3,688,221 |
| Mar 6, 2025 | 558.95 | 558.95 | 561.69 | 561.69 | 537.51 | 537.51 | 538.57 | 538.57 | -5.18% | 2,367,225 |
| Mar 5, 2025 | 554.17 | 554.17 | 569.00 | 569.00 | 554.17 | 554.17 | 568.02 | 568.02 | 1.80% | 2,039,316 |
| Mar 4, 2025 | 563.69 | 563.69 | 565.80 | 565.80 | 545.54 | 545.54 | 557.96 | 557.96 | -1.59% | 2,209,644 |
| Mar 3, 2025 | 573.78 | 573.78 | 584.90 | 584.90 | 563.96 | 563.96 | 566.98 | 566.98 | -1.08% | 1,708,338 |
| Feb 28, 2025 | 566.95 | 566.95 | 574.00 | 574.00 | 556.75 | 556.75 | 573.15 | 573.15 | 1.66% | 2,401,400 |
| Feb 27, 2025 | 581.83 | 581.83 | 583.25 | 583.25 | 562.40 | 562.40 | 563.77 | 563.77 | -2.95% | 1,482,900 |
| Feb 26, 2025 | 570.85 | 570.85 | 586.74 | 586.74 | 569.64 | 569.64 | 580.93 | 580.93 | 1.25% | 1,098,300 |
| Feb 25, 2025 | 583.70 | 583.70 | 584.88 | 584.88 | 556.20 | 556.20 | 573.74 | 573.74 | -2.92% | 2,549,500 |
| Feb 24, 2025 | 594.47 | 594.47 | 600.58 | 600.58 | 590.66 | 590.66 | 591.01 | 591.01 | -0.13% | 1,441,500 |
| Feb 21, 2025 | 605.09 | 605.09 | 607.35 | 607.35 | 590.37 | 590.37 | 591.79 | 591.79 | -2.44% | 1,675,100 |
| Feb 20, 2025 | 607.15 | 607.15 | 608.17 | 608.17 | 597.77 | 597.77 | 606.57 | 606.57 | -0.31% | 1,328,222 |
| Feb 19, 2025 | 601.33 | 601.33 | 609.08 | 609.08 | 596.47 | 596.47 | 608.48 | 608.48 | 1.26% | 1,286,302 |
| Feb 18, 2025 | 595.46 | 595.46 | 601.59 | 601.59 | 586.61 | 586.61 | 600.89 | 600.89 | 0.90% | 1,696,000 |
| Feb 14, 2025 | 593.16 | 593.16 | 599.26 | 599.26 | 588.52 | 588.52 | 595.55 | 595.55 | 0.70% | 1,189,193 |
| Feb 13, 2025 | 590.86 | 590.86 | 593.17 | 593.17 | 583.23 | 583.23 | 591.39 | 591.39 | 0.30% | 1,270,510 |
| Feb 12, 2025 | 586.49 | 586.49 | 591.82 | 591.82 | 581.05 | 581.05 | 589.61 | 589.61 | -0.34% | 1,115,443 |
| Feb 11, 2025 | 591.23 | 591.23 | 592.83 | 592.83 | 587.00 | 587.00 | 591.65 | 591.65 | -0.68% | 837,339 |
| Feb 10, 2025 | 590.00 | 590.00 | 595.96 | 595.96 | 586.77 | 586.77 | 595.70 | 595.70 | 2.18% | 1,249,000 |
| Feb 7, 2025 | 590.50 | 590.50 | 594.08 | 594.08 | 582.16 | 582.16 | 582.98 | 582.98 | -0.94% | 1,061,378 |
| Feb 6, 2025 | 592.78 | 592.78 | 592.86 | 592.86 | 585.40 | 585.40 | 588.50 | 588.50 | -0.41% | 1,008,187 |
| Feb 5, 2025 | 580.46 | 580.46 | 592.64 | 592.64 | 580.16 | 580.16 | 590.90 | 590.90 | 1.94% | 1,521,646 |
| Feb 4, 2025 | 573.21 | 573.21 | 582.85 | 582.85 | 573.08 | 573.08 | 579.65 | 579.65 | 0.19% | 1,416,519 |
| Feb 3, 2025 | 564.87 | 564.87 | 583.58 | 583.58 | 563.27 | 563.27 | 578.55 | 578.55 | 1.17% | 1,830,800 |