5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
+22.39%
6 MONTH PERFORMANCE
-5.59%
YEAR-TO-DATE PERFORMANCE
-23.72%
1 YEAR PERFORMANCE
-18.49%
Intuitive Surgical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $453.60 | $432.01 (-4.76%) | $453.60 | $431.19 | 3.22 M | $153.39 B |
| 10/29/2026 | $447.85 | $448.76 (0.2%) | $450.40 | $443.48 | 1.89 M | $156.62 B |
| 10/28/2026 | $441.43 | $444.18 (0.62%) | $449.97 | $437.51 | 1.85 M | $155.02 B |
| 10/27/2026 | $451.63 | $445.88 (-1.27%) | $451.63 | $443.85 | 1.70 M | $155.61 B |
| 10/26/2026 | $451.93 | $451.63 (-0.07%) | $458.88 | $447.61 | 3.07 M | $157.62 B |
| 10/23/2026 | $443.65 | $452.29 (1.95%) | $458.45 | $442.56 | 3.01 M | $157.85 B |
| 10/22/2026 | $430.75 | $443.85 (3.04%) | $444.15 | $427.47 | 2.78 M | $154.90 B |
| 10/21/2026 | $402.50 | $428.12 (6.37%) | $432.75 | $398.99 | 4.80 M | $149.41 B |
| 10/20/2026 | $433.50 | $438.00 (1.04%) | $440.40 | $432.00 | 3.44 M | $152.86 B |
| 10/19/2026 | $428.79 | $433.18 (1.02%) | $434.62 | $426.70 | 2.53 M | $151.18 B |
| 10/16/2026 | $428.43 | $426.70 (-0.4%) | $434.89 | $425.51 | 2.61 M | $148.92 B |
| 10/15/2026 | $425.50 | $427.86 (0.55%) | $429.89 | $419.54 | 2.06 M | $151.68 B |
| 10/14/2026 | $424.81 | $420.24 (-1.08%) | $425.50 | $414.65 | 1.92 M | $148.98 B |
| 10/13/2026 | $430.00 | $422.06 (-1.85%) | $430.00 | $416.37 | 1.73 M | $149.62 B |
| 10/12/2026 | $423.00 | $427.64 (1.1%) | $429.27 | $421.03 | 1.62 M | $151.60 B |
| 10/09/2026 | $416.39 | $423.96 (1.82%) | $427.53 | $415.86 | 1.76 M | $150.29 B |
| 10/08/2026 | $411.60 | $415.41 (0.93%) | $416.72 | $407.70 | 2.53 M | $147.26 B |
| 10/07/2026 | $405.07 | $414.52 (2.33%) | $416.81 | $404.20 | 1.90 M | $146.95 B |
| 10/06/2026 | $405.20 | $404.76 (-0.11%) | $409.34 | $402.00 | 1.65 M | $143.49 B |
| 10/05/2026 | $389.76 | $406.48 (4.29%) | $407.63 | $389.11 | 1.66 M | $144.10 B |
| 10/02/2026 | $405.15 | $391.95 (-3.26%) | $406.47 | $391.39 | 1.83 M | $138.95 B |
| 10/01/2026 | $409.05 | $401.24 (-1.91%) | $410.52 | $399.25 | 1.51 M | $142.24 B |
| 09/30/2026 | $408.05 | $406.63 (-0.35%) | $410.74 | $405.51 | 1.66 M | $144.15 B |
| 09/29/2026 | $411.90 | $412.18 (0.07%) | $414.20 | $407.07 | 1.89 M | $146.12 B |
| 09/28/2026 | $405.18 | $414.79 (2.37%) | $416.51 | $402.75 | 2.57 M | $147.04 B |
| 09/25/2026 | $397.65 | $405.18 (1.89%) | $406.39 | $391.92 | 2.50 M | $143.64 B |
| 09/24/2026 | $396.73 | $399.52 (0.7%) | $404.19 | $395.18 | 1.57 M | $141.63 B |
| 09/23/2026 | $400.88 | $398.30 (-0.64%) | $404.44 | $396.05 | 1.69 M | $141.20 B |
| 09/22/2026 | $403.00 | $402.09 (-0.23%) | $403.97 | $397.72 | 1.86 M | $142.54 B |
| 09/21/2026 | $393.89 | $401.65 (1.97%) | $403.48 | $391.04 | 2.97 M | $142.38 B |
| 09/18/2026 | $381.51 | $393.33 (3.1%) | $394.91 | $379.50 | 4.93 M | $139.44 B |
| 09/17/2026 | $385.57 | $383.54 (-0.53%) | $388.20 | $378.28 | 2.39 M | $135.96 B |
| 09/16/2026 | $378.00 | $382.29 (1.13%) | $387.29 | $377.16 | 2.14 M | $135.52 B |
| 09/15/2026 | $374.54 | $377.16 (0.7%) | $379.11 | $368.85 | 1.98 M | $133.70 B |
| 09/14/2026 | $374.60 | $377.94 (0.89%) | $378.58 | $372.15 | 2.43 M | $133.98 B |
| 09/11/2026 | $363.56 | $369.15 (1.54%) | $374.48 | $363.56 | 3.35 M | $130.86 B |
| 09/10/2026 | $347.66 | $360.46 (3.68%) | $362.48 | $345.25 | 3.37 M | $127.78 B |
| 09/09/2026 | $350.20 | $353.24 (0.87%) | $357.99 | $349.86 | 2.42 M | $125.22 B |
| 09/08/2026 | $361.31 | $350.16 (-3.09%) | $362.53 | $347.52 | 3.20 M | $124.13 B |
| 09/04/2026 | $367.81 | $366.70 (-0.3%) | $369.55 | $363.23 | 2.08 M | $130.00 B |
| 09/03/2026 | $374.79 | $369.83 (-1.32%) | $378.99 | $365.42 | 1.75 M | $131.10 B |
| 09/02/2026 | $369.00 | $371.88 (0.78%) | $382.41 | $368.25 | 2.05 M | $131.83 B |
| 09/01/2026 | $375.00 | $369.25 (-1.53%) | $375.40 | $366.35 | 1.85 M | $130.90 B |
| 08/31/2026 | $369.00 | $376.86 (2.13%) | $377.37 | $365.32 | 1.92 M | $133.60 B |
| 08/28/2026 | $368.00 | $372.60 (1.25%) | $373.40 | $366.74 | 1.80 M | $132.09 B |
| 08/27/2026 | $369.61 | $367.07 (-0.69%) | $372.31 | $366.90 | 1.79 M | $130.13 B |
| 08/26/2026 | $368.49 | $370.42 (0.52%) | $372.37 | $366.73 | 1.67 M | $131.31 B |
| 08/25/2026 | $375.25 | $371.84 (-0.91%) | $378.23 | $367.07 | 1.77 M | $131.82 B |
| 08/24/2026 | $379.25 | $373.57 (-1.5%) | $384.06 | $373.48 | 1.52 M | $132.43 B |
| 08/21/2026 | $375.13 | $378.81 (0.98%) | $382.04 | $367.24 | 2.01 M | $134.29 B |
| 08/20/2026 | $397.23 | $374.48 (-5.73%) | $398.99 | $372.60 | 3.97 M | $132.75 B |
| 08/19/2026 | $394.55 | $397.72 (0.8%) | $405.34 | $394.00 | 2.13 M | $140.99 B |
| 08/18/2026 | $394.00 | $391.18 (-0.72%) | $399.87 | $390.84 | 2.39 M | $138.67 B |
| 08/17/2026 | $392.10 | $390.33 (-0.45%) | $396.99 | $389.67 | 2.16 M | $138.37 B |
| 08/14/2026 | $401.02 | $394.51 (-1.62%) | $402.46 | $394.06 | 1.99 M | $139.85 B |
| 08/13/2026 | $403.72 | $401.27 (-0.61%) | $404.69 | $398.00 | 2.36 M | $142.25 B |
| 08/12/2026 | $403.81 | $401.27 (-0.63%) | $404.98 | $397.17 | 3.14 M | $142.25 B |
| 08/11/2026 | $392.22 | $401.23 (2.3%) | $402.14 | $392.22 | 4.12 M | $142.24 B |
| 08/10/2026 | $379.24 | $393.38 (3.73%) | $393.63 | $378.00 | 3.22 M | $139.45 B |
| 08/07/2026 | $374.55 | $378.81 (1.14%) | $379.90 | $372.63 | 2.47 M | $134.29 B |
| 08/06/2026 | $374.39 | $373.71 (-0.18%) | $378.64 | $371.68 | 2.59 M | $132.48 B |
| 08/05/2026 | $372.80 | $375.20 (0.64%) | $376.63 | $369.48 | 3.29 M | $133.01 B |
| 08/04/2026 | $376.31 | $368.27 (-2.14%) | $376.31 | $364.26 | 3.94 M | $130.55 B |
| 08/03/2026 | $361.76 | $375.41 (3.77%) | $375.85 | $360.98 | 3.50 M | $133.08 B |
| 07/31/2026 | $350.77 | $353.33 (0.73%) | $355.09 | $348.88 | 2.46 M | $125.26 B |
| 07/30/2026 | $346.83 | $352.97 (1.77%) | $355.06 | $346.45 | 2.77 M | $125.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
