5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+15.82%
3 MONTH PERFORMANCE
-8.11%
6 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
+40.20%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $553.94 | $559.27 (0.96%) | $559.81 | $554.67 | 327.33 K | |
| 05/16/2025 | $563.58 | $563.60 (0%) | $563.94 | $555.62 | 1.41 M | $201.49 B |
| 05/15/2025 | $559.32 | $560.28 (0.17%) | $564.06 | $549.55 | 1.79 M | $200.30 B |
| 05/14/2025 | $563.00 | $565.94 (0.52%) | $566.80 | $560.29 | 1.41 M | $202.32 B |
| 05/13/2025 | $561.67 | $563.95 (0.41%) | $568.69 | $559.88 | 1.53 M | $201.61 B |
| 05/12/2025 | $551.97 | $561.43 (1.71%) | $561.62 | $547.68 | 2.04 M | $200.71 B |
| 05/09/2025 | $540.00 | $536.51 (-0.65%) | $542.74 | $532.90 | 925.69 K | $191.80 B |
| 05/08/2025 | $540.00 | $538.16 (-0.34%) | $546.56 | $538.01 | 1.47 M | $192.39 B |
| 05/07/2025 | $532.74 | $536.15 (0.64%) | $539.05 | $528.87 | 1.31 M | $191.67 B |
| 05/06/2025 | $526.16 | $530.46 (0.82%) | $533.56 | $523.59 | 1.13 M | $189.64 B |
| 05/05/2025 | $528.32 | $531.82 (0.66%) | $536.06 | $522.95 | 1.38 M | $190.13 B |
| 05/02/2025 | $526.74 | $529.42 (0.51%) | $535.60 | $525.02 | 1.44 M | $189.27 B |
| 05/01/2025 | $518.12 | $517.18 (-0.18%) | $524.44 | $512.67 | 1.67 M | $184.89 B |
| 04/30/2025 | $509.99 | $515.80 (1.14%) | $517.60 | $501.67 | 1.65 M | $184.40 B |
| 04/29/2025 | $512.90 | $514.89 (0.39%) | $516.78 | $507.51 | 1.32 M | $184.07 B |
| 04/28/2025 | $515.91 | $514.01 (-0.37%) | $518.40 | $508.17 | 1.39 M | $183.76 B |
| 04/25/2025 | $513.18 | $514.59 (0.27%) | $515.36 | $505.75 | 2.02 M | $183.97 B |
| 04/24/2025 | $490.82 | $508.13 (3.53%) | $511.76 | $489.43 | 2.29 M | $181.66 B |
| 04/23/2025 | $500.00 | $487.93 (-2.41%) | $517.31 | $485.09 | 3.77 M | $174.43 B |
| 04/22/2025 | $475.53 | $478.74 (0.68%) | $482.59 | $464.71 | 3.11 M | $171.15 B |
| 04/21/2025 | $475.94 | $468.32 (-1.6%) | $478.90 | $463.05 | 2.65 M | $167.42 B |
| 04/17/2025 | $484.85 | $482.74 (-0.44%) | $489.25 | $481.39 | 1.63 M | $172.58 B |
| 04/16/2025 | $483.90 | $481.34 (-0.53%) | $492.04 | $477.62 | 1.99 M | $172.08 B |
| 04/15/2025 | $487.46 | $488.27 (0.17%) | $494.64 | $483.69 | 1.73 M | $174.56 B |
| 04/14/2025 | $502.27 | $490.13 (-2.42%) | $506.14 | $487.20 | 1.52 M | $175.22 B |
| 04/11/2025 | $489.27 | $493.60 (0.88%) | $496.61 | $480.29 | 2.84 M | $176.46 B |
| 04/10/2025 | $509.00 | $489.52 (-3.83%) | $510.60 | $472.02 | 4.06 M | $175.00 B |
| 04/09/2025 | $450.00 | $522.95 (16.21%) | $529.19 | $442.90 | 6.04 M | $186.95 B |
| 04/08/2025 | $479.58 | $457.63 (-4.58%) | $488.47 | $450.91 | 3.16 M | $163.60 B |
| 04/07/2025 | $430.97 | $463.62 (7.58%) | $479.89 | $425.00 | 4.13 M | $165.74 B |
| 04/04/2025 | $476.84 | $451.58 (-5.3%) | $480.56 | $451.02 | 4.11 M | $161.44 B |
| 04/03/2025 | $487.58 | $494.61 (1.44%) | $504.09 | $484.88 | 2.73 M | $176.82 B |
| 04/02/2025 | $488.60 | $507.05 (3.78%) | $508.62 | $486.43 | 1.43 M | $181.27 B |
| 04/01/2025 | $492.26 | $496.36 (0.83%) | $497.30 | $486.24 | 1.61 M | $177.45 B |
| 03/31/2025 | $484.46 | $495.27 (2.23%) | $497.77 | $479.48 | 2.29 M | $177.06 B |
| 03/28/2025 | $505.06 | $491.84 (-2.62%) | $505.19 | $488.57 | 1.97 M | $175.83 B |
| 03/27/2025 | $505.98 | $507.90 (0.38%) | $513.05 | $502.29 | 1.47 M | $181.57 B |
| 03/26/2025 | $520.89 | $509.03 (-2.28%) | $520.89 | $506.69 | 1.98 M | $181.98 B |
| 03/25/2025 | $514.00 | $519.81 (1.13%) | $520.39 | $511.95 | 2.53 M | $185.83 B |
| 03/24/2025 | $504.74 | $508.58 (0.76%) | $510.78 | $501.84 | 1.91 M | $181.82 B |
| 03/21/2025 | $483.11 | $492.49 (1.94%) | $492.75 | $477.28 | 3.38 M | $176.07 B |
| 03/20/2025 | $490.40 | $491.81 (0.29%) | $500.29 | $490.28 | 2.11 M | $175.82 B |
| 03/19/2025 | $486.00 | $492.06 (1.25%) | $496.27 | $482.80 | 2.10 M | $175.91 B |
| 03/18/2025 | $487.34 | $483.95 (-0.7%) | $488.55 | $478.41 | 1.73 M | $173.01 B |
| 03/17/2025 | $480.00 | $488.80 (1.83%) | $495.82 | $474.90 | 3.21 M | $174.75 B |
| 03/14/2025 | $482.69 | $484.44 (0.36%) | $492.28 | $476.57 | 4.24 M | $173.19 B |
| 03/13/2025 | $498.71 | $476.78 (-4.4%) | $500.76 | $474.37 | 3.65 M | $170.45 B |
| 03/12/2025 | $511.06 | $497.30 (-2.69%) | $519.51 | $496.31 | 2.56 M | $177.78 B |
| 03/11/2025 | $481.23 | $493.72 (2.6%) | $496.19 | $478.45 | 3.22 M | $176.50 B |
| 03/10/2025 | $503.91 | $482.61 (-4.23%) | $503.91 | $476.37 | 5.52 M | $172.53 B |
| 03/07/2025 | $533.18 | $518.26 (-2.8%) | $534.24 | $502.84 | 3.69 M | $185.28 B |
| 03/06/2025 | $558.95 | $538.57 (-3.65%) | $561.69 | $537.51 | 2.37 M | $192.54 B |
| 03/05/2025 | $554.17 | $568.02 (2.5%) | $569.00 | $554.17 | 2.04 M | $203.07 B |
| 03/04/2025 | $563.69 | $557.96 (-1.02%) | $565.80 | $545.54 | 2.21 M | $199.47 B |
| 03/03/2025 | $573.78 | $566.98 (-1.19%) | $584.90 | $563.96 | 1.71 M | $202.70 B |
| 02/28/2025 | $566.95 | $573.15 (1.09%) | $574.00 | $556.75 | 2.40 M | $204.90 B |
| 02/27/2025 | $581.83 | $563.77 (-3.1%) | $583.25 | $562.40 | 1.48 M | $201.55 B |
| 02/26/2025 | $570.85 | $580.93 (1.77%) | $586.74 | $569.64 | 1.10 M | $207.68 B |
| 02/25/2025 | $583.70 | $573.74 (-1.71%) | $584.88 | $556.20 | 2.55 M | $205.11 B |
| 02/24/2025 | $594.47 | $591.01 (-0.58%) | $600.58 | $590.66 | 1.44 M | $211.29 B |
| 02/21/2025 | $605.09 | $591.79 (-2.2%) | $607.35 | $590.37 | 1.68 M | $211.56 B |
| 02/20/2025 | $607.15 | $606.57 (-0.1%) | $608.17 | $597.77 | 1.33 M | $216.85 B |
| 02/19/2025 | $601.33 | $608.48 (1.19%) | $609.08 | $596.47 | 1.29 M | $217.53 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.
