5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+5.73%
3 MONTH PERFORMANCE
+25.34%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+9.15%
1 YEAR PERFORMANCE
+3.59%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $569.51 | $569.71 (0.04%) | $571.77 | $563.05 | 1.09 M | $203.16 B |
| 12/02/2025 | $568.60 | $567.72 (-0.15%) | $570.75 | $561.39 | 1.75 M | $202.45 B |
| 12/01/2025 | $568.99 | $567.37 (-0.28%) | $573.54 | $566.63 | 1.21 M | $202.32 B |
| 11/28/2025 | $571.41 | $573.48 (0.36%) | $574.00 | $568.27 | 1.00 M | $204.50 B |
| 11/26/2025 | $579.85 | $574.23 (-0.97%) | $582.41 | $573.75 | 1.16 M | $204.77 B |
| 11/25/2025 | $564.44 | $578.87 (2.56%) | $580.00 | $561.29 | 1.68 M | $206.43 B |
| 11/24/2025 | $562.93 | $568.48 (0.99%) | $570.77 | $560.00 | 2.40 M | $202.72 B |
| 11/21/2025 | $551.17 | $561.61 (1.89%) | $564.00 | $548.04 | 2.62 M | $200.27 B |
| 11/20/2025 | $566.92 | $552.23 (-2.59%) | $574.45 | $550.00 | 1.91 M | $196.93 B |
| 11/19/2025 | $544.92 | $564.64 (3.62%) | $566.86 | $544.19 | 2.44 M | $201.35 B |
| 11/18/2025 | $546.05 | $546.77 (0.13%) | $549.21 | $538.83 | 2.30 M | $194.98 B |
| 11/17/2025 | $546.57 | $546.71 (0.03%) | $554.35 | $544.11 | 1.47 M | $194.96 B |
| 11/14/2025 | $559.50 | $549.51 (-1.79%) | $560.02 | $548.92 | 1.88 M | $195.96 B |
| 11/13/2025 | $566.86 | $565.51 (-0.24%) | $573.32 | $561.00 | 2.12 M | $201.66 B |
| 11/12/2025 | $574.13 | $572.45 (-0.29%) | $580.47 | $569.71 | 1.63 M | $204.14 B |
| 11/11/2025 | $575.06 | $572.17 (-0.5%) | $579.22 | $570.50 | 1.61 M | $204.04 B |
| 11/10/2025 | $560.00 | $576.20 (2.89%) | $578.30 | $560.00 | 3.07 M | $205.47 B |
| 11/07/2025 | $543.24 | $560.00 (3.09%) | $562.65 | $541.74 | 2.71 M | $199.70 B |
| 11/06/2025 | $547.03 | $547.78 (0.14%) | $548.55 | $538.07 | 2.05 M | $195.34 B |
| 11/05/2025 | $538.00 | $548.55 (1.96%) | $552.00 | $536.15 | 2.86 M | $195.61 B |
| 11/04/2025 | $545.09 | $538.82 (-1.15%) | $546.00 | $535.40 | 1.78 M | $192.14 B |
| 11/03/2025 | $532.05 | $544.21 (2.29%) | $544.84 | $527.60 | 2.08 M | $194.07 B |
| 10/31/2025 | $528.63 | $534.28 (1.07%) | $538.14 | $526.20 | 1.76 M | $190.52 B |
| 10/30/2025 | $534.37 | $530.02 (-0.81%) | $538.00 | $529.31 | 1.78 M | $189.01 B |
| 10/29/2025 | $543.00 | $537.59 (-1%) | $544.95 | $534.45 | 1.72 M | $191.70 B |
| 10/28/2025 | $546.62 | $545.39 (-0.23%) | $552.20 | $539.00 | 1.59 M | $194.49 B |
| 10/27/2025 | $544.75 | $551.25 (1.19%) | $551.63 | $538.75 | 2.14 M | $196.58 B |
| 10/24/2025 | $547.63 | $546.51 (-0.2%) | $552.45 | $541.46 | 2.69 M | $194.89 B |
| 10/23/2025 | $525.37 | $551.30 (4.94%) | $552.50 | $525.08 | 4.01 M | $196.59 B |
| 10/22/2025 | $543.00 | $527.03 (-2.94%) | $549.85 | $522.17 | 8.35 M | $187.94 B |
| 10/21/2025 | $459.47 | $462.74 (0.71%) | $466.98 | $456.31 | 4.78 M | $165.01 B |
| 10/20/2025 | $452.50 | $458.47 (1.32%) | $461.83 | $451.35 | 3.41 M | $163.49 B |
| 10/17/2025 | $437.17 | $446.13 (2.05%) | $449.09 | $434.57 | 2.21 M | $159.94 B |
| 10/16/2025 | $438.47 | $434.62 (-0.88%) | $439.49 | $433.81 | 1.97 M | $155.81 B |
| 10/15/2025 | $437.00 | $435.61 (-0.32%) | $440.82 | $432.78 | 1.91 M | $156.17 B |
| 10/14/2025 | $430.30 | $436.39 (1.42%) | $439.21 | $427.84 | 2.09 M | $156.45 B |
| 10/13/2025 | $432.43 | $435.73 (0.76%) | $438.10 | $430.00 | 1.86 M | $156.21 B |
| 10/10/2025 | $444.06 | $429.59 (-3.26%) | $446.99 | $429.25 | 2.77 M | $154.01 B |
| 10/09/2025 | $447.76 | $443.76 (-0.89%) | $450.29 | $443.26 | 1.58 M | $159.09 B |
| 10/08/2025 | $442.31 | $448.09 (1.31%) | $450.53 | $439.42 | 1.77 M | $160.64 B |
| 10/07/2025 | $449.24 | $440.94 (-1.85%) | $451.00 | $439.47 | 1.92 M | $158.08 B |
| 10/06/2025 | $459.71 | $449.69 (-2.18%) | $460.30 | $449.08 | 2.48 M | $161.21 B |
| 10/03/2025 | $443.85 | $452.35 (1.92%) | $456.59 | $443.49 | 2.20 M | $162.17 B |
| 10/02/2025 | $437.12 | $443.01 (1.35%) | $443.36 | $433.00 | 1.91 M | $158.82 B |
| 10/01/2025 | $447.00 | $438.04 (-2%) | $448.31 | $430.34 | 2.50 M | $157.04 B |
| 09/30/2025 | $439.00 | $447.23 (1.87%) | $448.19 | $438.00 | 2.13 M | $160.33 B |
| 09/29/2025 | $442.06 | $439.22 (-0.64%) | $443.26 | $437.77 | 3.02 M | $157.46 B |
| 09/26/2025 | $441.43 | $441.12 (-0.07%) | $443.46 | $438.50 | 1.94 M | $158.14 B |
| 09/25/2025 | $440.39 | $438.12 (-0.52%) | $442.17 | $433.43 | 3.13 M | $157.07 B |
| 09/24/2025 | $450.94 | $443.99 (-1.54%) | $451.34 | $443.55 | 2.44 M | $159.17 B |
| 09/23/2025 | $444.75 | $447.75 (0.67%) | $450.99 | $443.17 | 2.24 M | $160.52 B |
| 09/22/2025 | $438.12 | $444.55 (1.47%) | $447.13 | $433.81 | 2.65 M | $159.37 B |
| 09/19/2025 | $439.46 | $438.72 (-0.17%) | $440.50 | $434.74 | 3.78 M | $157.28 B |
| 09/18/2025 | $435.00 | $435.83 (0.19%) | $436.33 | $429.80 | 1.98 M | $156.25 B |
| 09/17/2025 | $434.60 | $433.66 (-0.22%) | $438.79 | $430.59 | 1.64 M | $155.47 B |
| 09/16/2025 | $433.65 | $434.50 (0.2%) | $437.17 | $429.72 | 2.94 M | $155.77 B |
| 09/15/2025 | $449.29 | $433.99 (-3.41%) | $450.58 | $433.02 | 3.47 M | $155.59 B |
| 09/12/2025 | $453.19 | $449.68 (-0.77%) | $454.15 | $448.15 | 2.22 M | $161.21 B |
| 09/11/2025 | $451.16 | $455.85 (1.04%) | $463.05 | $449.75 | 2.18 M | $163.42 B |
| 09/10/2025 | $467.99 | $449.98 (-3.85%) | $468.04 | $446.53 | 2.56 M | $161.32 B |
| 09/09/2025 | $470.00 | $467.54 (-0.52%) | $472.69 | $464.36 | 1.49 M | $167.61 B |
| 09/08/2025 | $466.70 | $470.00 (0.71%) | $470.28 | $462.62 | 1.94 M | $168.50 B |
| 09/05/2025 | $454.83 | $466.86 (2.64%) | $467.99 | $454.78 | 2.62 M | $167.37 B |
| 09/04/2025 | $440.69 | $454.52 (3.14%) | $455.28 | $437.41 | 3.94 M | $162.95 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.
