Intuitive Surgical, Inc. (ISRG)
NASDAQ: ISRG · Real-Time Price · USD
493.56
+3.40 (0.69%)
At close: Mar 9, 2026, 4:00 PM EDT
493.00
-0.56 (-0.11%)
After-hours: Mar 9, 2026, 6:23 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 485.01 | 493.89 | 480.23 | 493.53 | 493.53 | 0.69% | 1,649,632 |
| Mar 6, 2026 | 490.19 | 491.07 | 478.20 | 490.16 | 490.16 | -1.32% | 2,087,222 |
| Mar 5, 2026 | 495.20 | 502.48 | 488.81 | 496.70 | 496.70 | -0.89% | 1,505,289 |
| Mar 4, 2026 | 495.19 | 505.44 | 492.50 | 501.18 | 501.18 | 0.76% | 1,472,208 |
| Mar 3, 2026 | 487.18 | 497.96 | 486.98 | 497.42 | 497.42 | 0.24% | 1,836,111 |
| Mar 2, 2026 | 492.59 | 499.62 | 490.40 | 496.25 | 496.25 | -1.44% | 1,740,309 |
| Feb 27, 2026 | 499.71 | 504.95 | 499.21 | 503.51 | 503.51 | -0.66% | 1,608,131 |
| Feb 26, 2026 | 508.67 | 511.88 | 501.40 | 506.88 | 506.88 | 0.14% | 1,568,227 |
| Feb 25, 2026 | 494.00 | 506.52 | 494.00 | 506.17 | 506.17 | 2.46% | 1,822,417 |
| Feb 24, 2026 | 489.69 | 496.27 | 487.51 | 494.02 | 494.02 | 0.39% | 1,401,153 |
| Feb 23, 2026 | 498.88 | 502.70 | 486.45 | 492.10 | 492.10 | -2.37% | 1,764,928 |
| Feb 20, 2026 | 497.15 | 504.75 | 495.23 | 504.05 | 504.05 | 0.90% | 1,553,730 |
| Feb 19, 2026 | 495.71 | 503.73 | 495.25 | 499.53 | 499.53 | -0.25% | 1,434,178 |
| Feb 18, 2026 | 494.24 | 502.88 | 490.64 | 500.76 | 500.76 | 1.50% | 1,464,644 |
| Feb 17, 2026 | 481.22 | 495.19 | 481.22 | 493.35 | 493.35 | 1.55% | 1,583,207 |
| Feb 13, 2026 | 480.50 | 495.57 | 479.61 | 485.84 | 485.84 | 1.51% | 1,984,623 |
| Feb 12, 2026 | 496.12 | 497.84 | 475.83 | 478.60 | 478.60 | -3.53% | 2,966,529 |
| Feb 11, 2026 | 492.75 | 500.34 | 490.66 | 496.12 | 496.12 | 0.20% | 1,933,675 |
| Feb 10, 2026 | 494.22 | 500.38 | 493.53 | 495.15 | 495.15 | 0.47% | 1,813,070 |
| Feb 9, 2026 | 486.05 | 493.54 | 483.90 | 492.84 | 492.84 | 0.96% | 2,208,124 |
| Feb 6, 2026 | 482.17 | 491.65 | 480.07 | 488.15 | 488.15 | 2.48% | 2,521,124 |
| Feb 5, 2026 | 482.78 | 489.51 | 475.17 | 476.32 | 476.32 | -0.45% | 2,912,016 |
| Feb 4, 2026 | 480.11 | 481.19 | 465.69 | 478.49 | 478.49 | -0.08% | 3,405,291 |
| Feb 3, 2026 | 495.21 | 499.00 | 476.79 | 478.88 | 478.88 | -3.59% | 3,796,796 |
| Feb 2, 2026 | 502.00 | 504.20 | 496.15 | 496.73 | 496.73 | -1.49% | 2,133,855 |
| Jan 30, 2026 | 506.70 | 511.03 | 501.39 | 504.22 | 504.22 | -0.66% | 1,698,700 |
| Jan 29, 2026 | 521.17 | 522.00 | 502.48 | 507.55 | 507.55 | -2.78% | 2,167,054 |
| Jan 28, 2026 | 523.91 | 529.36 | 520.24 | 522.04 | 522.04 | -0.57% | 1,851,332 |
| Jan 27, 2026 | 532.61 | 535.00 | 523.54 | 525.04 | 525.04 | -0.71% | 1,503,535 |
| Jan 26, 2026 | 523.95 | 533.97 | 518.65 | 528.81 | 528.81 | 0.92% | 2,565,374 |
| Jan 23, 2026 | 530.00 | 540.00 | 521.18 | 523.99 | 523.99 | -0.35% | 2,799,462 |
| Jan 22, 2026 | 525.41 | 532.00 | 522.72 | 525.81 | 525.81 | 0.40% | 2,911,761 |
| Jan 21, 2026 | 527.59 | 530.05 | 518.64 | 523.69 | 523.69 | -0.71% | 2,033,885 |
| Jan 20, 2026 | 527.00 | 532.61 | 525.23 | 527.44 | 527.44 | -1.41% | 2,149,740 |
| Jan 16, 2026 | 542.00 | 543.00 | 532.63 | 535.00 | 535.00 | -1.17% | 3,015,488 |
| Jan 15, 2026 | 553.74 | 553.74 | 535.69 | 541.34 | 541.34 | -0.99% | 1,909,025 |
| Jan 14, 2026 | 533.96 | 551.00 | 528.00 | 546.76 | 546.76 | -2.68% | 3,602,486 |
| Jan 13, 2026 | 571.45 | 572.59 | 556.04 | 561.82 | 561.82 | -1.91% | 1,515,795 |
| Jan 12, 2026 | 581.97 | 582.19 | 566.80 | 572.75 | 572.75 | -2.30% | 1,825,950 |
| Jan 9, 2026 | 587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 0.20% | 1,490,746 |
| Jan 8, 2026 | 582.69 | 589.95 | 582.69 | 585.08 | 585.08 | -1.21% | 1,491,551 |
| Jan 7, 2026 | 592.89 | 603.88 | 590.80 | 592.27 | 592.27 | -0.10% | 1,863,518 |
| Jan 6, 2026 | 565.00 | 594.62 | 564.35 | 592.85 | 592.85 | 4.67% | 2,629,499 |
| Jan 5, 2026 | 561.15 | 567.08 | 558.00 | 566.38 | 566.38 | 0.78% | 1,394,989 |
| Jan 2, 2026 | 566.78 | 567.39 | 555.40 | 561.98 | 561.98 | -0.77% | 1,298,044 |
| Dec 31, 2025 | 572.50 | 573.28 | 565.77 | 566.36 | 566.36 | -1.09% | 992,646 |
| Dec 30, 2025 | 572.21 | 574.77 | 570.45 | 572.63 | 572.63 | -0.48% | 725,054 |
| Dec 29, 2025 | 577.81 | 580.50 | 574.22 | 575.40 | 575.40 | -0.42% | 695,203 |
| Dec 26, 2025 | 578.21 | 579.40 | 575.96 | 577.81 | 577.81 | 0.11% | 494,811 |
| Dec 24, 2025 | 577.34 | 579.85 | 575.03 | 577.15 | 577.15 | -0.03% | 355,207 |
| Dec 23, 2025 | 577.14 | 579.20 | 573.68 | 577.34 | 577.34 | -0.43% | 1,283,068 |
| Dec 22, 2025 | 576.00 | 583.45 | 573.30 | 579.83 | 579.83 | 1.29% | 1,453,032 |
| Dec 19, 2025 | 561.63 | 574.57 | 561.31 | 572.47 | 572.47 | 1.88% | 4,065,269 |
| Dec 18, 2025 | 557.29 | 566.85 | 557.26 | 561.89 | 561.89 | 0.90% | 1,545,629 |
| Dec 17, 2025 | 554.68 | 561.46 | 554.00 | 556.86 | 556.86 | 0.41% | 1,705,846 |
| Dec 16, 2025 | 559.05 | 559.69 | 546.13 | 554.58 | 554.58 | -0.88% | 1,959,785 |
| Dec 15, 2025 | 546.05 | 561.62 | 546.05 | 559.52 | 559.52 | 3.17% | 2,928,139 |
| Dec 12, 2025 | 546.00 | 548.99 | 537.69 | 542.32 | 542.32 | -0.92% | 2,116,297 |
| Dec 11, 2025 | 545.47 | 553.39 | 542.71 | 547.36 | 547.36 | -1.54% | 1,573,821 |
| Dec 10, 2025 | 557.76 | 560.05 | 546.55 | 555.92 | 555.92 | -0.40% | 1,563,110 |
| Dec 9, 2025 | 566.50 | 569.00 | 557.50 | 558.13 | 558.13 | -1.55% | 1,229,982 |
| Dec 8, 2025 | 576.15 | 576.15 | 562.67 | 566.89 | 566.89 | -1.47% | 1,298,899 |
| Dec 5, 2025 | 569.50 | 576.88 | 569.43 | 575.34 | 575.34 | 1.18% | 1,097,035 |
| Dec 4, 2025 | 571.98 | 574.23 | 564.72 | 568.63 | 568.63 | -0.19% | 1,147,842 |
| Dec 3, 2025 | 569.48 | 571.77 | 563.04 | 569.71 | 569.71 | 0.35% | 1,090,649 |
| Dec 2, 2025 | 568.60 | 570.75 | 561.39 | 567.72 | 567.72 | 0.06% | 1,749,169 |
| Dec 1, 2025 | 568.99 | 573.54 | 566.63 | 567.37 | 567.37 | -1.07% | 1,206,486 |
| Nov 28, 2025 | 571.41 | 574.00 | 568.27 | 573.48 | 573.48 | -0.13% | 1,003,935 |
| Nov 26, 2025 | 579.85 | 582.42 | 573.75 | 574.23 | 574.23 | -0.80% | 1,159,299 |
| Nov 25, 2025 | 564.44 | 580.00 | 561.29 | 578.87 | 578.87 | 1.83% | 1,684,785 |
| Nov 24, 2025 | 562.93 | 570.77 | 560.00 | 568.48 | 568.48 | 1.22% | 2,399,870 |
| Nov 21, 2025 | 551.17 | 564.00 | 548.04 | 561.61 | 561.61 | 1.70% | 2,622,700 |
| Nov 20, 2025 | 566.92 | 574.45 | 550.00 | 552.23 | 552.23 | -2.20% | 1,909,011 |
| Nov 19, 2025 | 544.93 | 566.86 | 544.19 | 564.64 | 564.64 | 3.27% | 2,440,596 |
| Nov 18, 2025 | 546.06 | 549.21 | 538.83 | 546.77 | 546.77 | 0.01% | 2,297,814 |
| Nov 17, 2025 | 546.57 | 554.35 | 544.11 | 546.71 | 546.71 | -0.51% | 1,470,228 |
| Nov 14, 2025 | 559.50 | 560.02 | 548.92 | 549.51 | 549.51 | -2.83% | 1,880,253 |
| Nov 13, 2025 | 566.86 | 573.32 | 561.00 | 565.51 | 565.51 | -1.21% | 2,116,672 |
| Nov 12, 2025 | 574.13 | 580.47 | 569.71 | 572.45 | 572.45 | 0.05% | 1,633,565 |
| Nov 11, 2025 | 575.06 | 579.22 | 570.50 | 572.17 | 572.17 | -0.70% | 1,609,703 |
| Nov 10, 2025 | 560.00 | 578.30 | 560.00 | 576.20 | 576.20 | 2.89% | 3,070,217 |
| Nov 7, 2025 | 543.24 | 562.65 | 541.74 | 560.00 | 560.00 | 2.23% | 2,712,221 |
| Nov 6, 2025 | 547.03 | 548.55 | 538.07 | 547.78 | 547.78 | -0.14% | 2,052,472 |
| Nov 5, 2025 | 538.00 | 552.00 | 536.15 | 548.55 | 548.55 | 1.81% | 2,863,375 |
| Nov 4, 2025 | 545.09 | 546.00 | 535.40 | 538.82 | 538.82 | -0.99% | 1,780,182 |
| Nov 3, 2025 | 532.06 | 544.84 | 527.60 | 544.21 | 544.21 | 1.86% | 2,075,039 |
| Oct 31, 2025 | 528.63 | 538.14 | 526.20 | 534.28 | 534.28 | 0.80% | 1,757,590 |
| Oct 30, 2025 | 534.37 | 538.00 | 529.31 | 530.02 | 530.02 | -1.41% | 1,777,005 |
| Oct 29, 2025 | 543.00 | 544.95 | 534.45 | 537.59 | 537.59 | -1.43% | 1,721,812 |
| Oct 28, 2025 | 546.62 | 552.20 | 539.00 | 545.39 | 545.39 | -1.06% | 1,586,355 |
| Oct 27, 2025 | 544.75 | 551.63 | 538.75 | 551.25 | 551.25 | 0.87% | 2,135,936 |
| Oct 24, 2025 | 547.63 | 552.45 | 541.46 | 546.51 | 546.51 | -0.87% | 2,692,341 |
| Oct 23, 2025 | 525.37 | 552.50 | 525.09 | 551.30 | 551.30 | 4.61% | 4,011,322 |
| Oct 22, 2025 | 543.00 | 549.85 | 522.17 | 527.03 | 527.03 | 13.89% | 8,347,517 |
| Oct 21, 2025 | 459.47 | 466.98 | 456.31 | 462.74 | 462.74 | 0.93% | 4,779,628 |
| Oct 20, 2025 | 452.50 | 461.83 | 451.35 | 458.47 | 458.47 | 2.77% | 3,409,962 |
| Oct 17, 2025 | 437.17 | 449.09 | 434.57 | 446.13 | 446.13 | 2.65% | 2,209,171 |
| Oct 16, 2025 | 438.47 | 439.49 | 433.81 | 434.62 | 434.62 | -0.23% | 1,966,367 |
| Oct 15, 2025 | 437.00 | 440.82 | 432.78 | 435.61 | 435.61 | -0.18% | 1,910,711 |
| Oct 14, 2025 | 430.30 | 439.21 | 427.84 | 436.39 | 436.39 | 0.15% | 2,086,064 |