5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
+12.64%
6 MONTH PERFORMANCE
+23.26%
YEAR-TO-DATE PERFORMANCE
+3.26%
1 YEAR PERFORMANCE
+48.18%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $539.28 | $538.88 (-0.07%) | $544.55 | $535.59 | 1.35 M | $191.73 B |
| 01/13/2025 | $543.40 | $539.75 (-0.67%) | $543.75 | $530.25 | 1.46 M | $192.04 B |
| 01/10/2025 | $540.56 | $547.47 (1.28%) | $550.18 | $537.17 | 1.73 M | $194.79 B |
| 01/08/2025 | $533.33 | $544.02 (2%) | $547.47 | $532.00 | 1.36 M | $193.56 B |
| 01/07/2025 | $547.67 | $531.88 (-2.88%) | $550.00 | $530.45 | 1.59 M | $189.24 B |
| 01/06/2025 | $535.29 | $542.37 (1.32%) | $543.74 | $532.15 | 1.23 M | $192.98 B |
| 01/03/2025 | $527.61 | $535.29 (1.46%) | $536.65 | $525.35 | 1.25 M | $190.46 B |
| 01/02/2025 | $521.19 | $524.03 (0.54%) | $528.89 | $520.92 | 907,705 | $186.45 B |
| 12/31/2024 | $527.77 | $521.96 (-1.1%) | $529.81 | $520.01 | 884,011 | $185.71 B |
| 12/30/2024 | $528.43 | $526.96 (-0.28%) | $529.02 | $520.56 | 900,000 | $187.49 B |
| 12/27/2024 | $536.01 | $534.88 (-0.21%) | $537.34 | $529.31 | 1.01 M | $190.31 B |
| 12/26/2024 | $534.86 | $538.83 (0.74%) | $540.13 | $533.99 | 767,024 | $191.72 B |
| 12/24/2024 | $528.01 | $537.02 (1.71%) | $537.36 | $527.26 | 629,200 | $191.07 B |
| 12/23/2024 | $524.88 | $527.22 (0.45%) | $527.94 | $520.03 | 1.07 M | $187.58 B |
| 12/20/2024 | $521.45 | $524.43 (0.57%) | $530.97 | $516.18 | 3.93 M | $186.59 B |
| 12/19/2024 | $532.74 | $523.91 (-1.66%) | $536.50 | $523.41 | 2.07 M | $186.41 B |
| 12/18/2024 | $543.12 | $526.47 (-3.07%) | $547.19 | $526.23 | 1.49 M | $187.32 B |
| 12/17/2024 | $539.50 | $545.16 (1.05%) | $546.01 | $531.42 | 1.48 M | $193.97 B |
| 12/16/2024 | $539.98 | $541.99 (0.37%) | $547.90 | $539.11 | 1.53 M | $192.84 B |
| 12/13/2024 | $542.59 | $539.58 (-0.55%) | $547.10 | $539.03 | 1.07 M | $191.98 B |
| 12/12/2024 | $543.10 | $544.72 (0.3%) | $550.47 | $541.37 | 1.21 M | $193.81 B |
| 12/11/2024 | $538.22 | $543.60 (1%) | $548.53 | $538.22 | 999,713 | $193.41 B |
| 12/10/2024 | $540.16 | $538.09 (-0.38%) | $543.33 | $536.68 | 1.05 M | $191.45 B |
| 12/09/2024 | $552.31 | $538.86 (-2.44%) | $553.56 | $532.14 | 1.43 M | $191.73 B |
| 12/06/2024 | $548.21 | $550.41 (0.4%) | $556.23 | $548.21 | 1.03 M | $195.84 B |
| 12/05/2024 | $548.00 | $547.65 (-0.06%) | $551.81 | $544.43 | 945,513 | $194.85 B |
| 12/04/2024 | $542.01 | $549.95 (1.46%) | $552.08 | $539.20 | 1.35 M | $195.67 B |
| 12/03/2024 | $537.02 | $541.71 (0.87%) | $541.99 | $533.01 | 1.38 M | $192.74 B |
| 12/02/2024 | $546.30 | $542.85 (-0.63%) | $546.45 | $540.20 | 1.01 M | $193.15 B |
| 11/29/2024 | $539.00 | $542.00 (0.56%) | $543.17 | $536.03 | 718,600 | $192.84 B |
| 11/27/2024 | $543.08 | $538.55 (-0.83%) | $543.97 | $538.23 | 938,549 | $191.62 B |
| 11/26/2024 | $542.06 | $542.10 (0.01%) | $545.00 | $537.28 | 1.15 M | $192.88 B |
| 11/25/2024 | $548.82 | $536.55 (-2.24%) | $549.31 | $533.56 | 2.08 M | $190.90 B |
| 11/22/2024 | $549.84 | $547.87 (-0.36%) | $552.00 | $541.99 | 1.38 M | $194.93 B |
| 11/21/2024 | $544.85 | $550.62 (1.06%) | $551.78 | $540.36 | 1.40 M | $195.91 B |
| 11/20/2024 | $538.78 | $541.82 (0.56%) | $542.37 | $533.83 | 985,400 | $192.78 B |
| 11/19/2024 | $527.57 | $538.82 (2.13%) | $540.08 | $526.01 | 1.14 M | $191.71 B |
| 11/18/2024 | $527.36 | $531.64 (0.81%) | $537.53 | $526.61 | 1.27 M | $189.16 B |
| 11/15/2024 | $533.21 | $527.61 (-1.05%) | $536.98 | $526.71 | 1.45 M | $187.72 B |
| 11/14/2024 | $537.36 | $537.80 (0.08%) | $544.38 | $537.13 | 1.91 M | $191.35 B |
| 11/13/2024 | $535.43 | $536.69 (0.24%) | $540.02 | $534.04 | 1.41 M | $190.95 B |
| 11/12/2024 | $534.00 | $537.07 (0.57%) | $538.91 | $531.69 | 1.46 M | $191.09 B |
| 11/11/2024 | $539.89 | $535.75 (-0.77%) | $542.59 | $534.57 | 2.10 M | $190.62 B |
| 11/08/2024 | $525.50 | $536.45 (2.08%) | $538.49 | $524.00 | 1.43 M | $190.87 B |
| 11/07/2024 | $516.00 | $524.28 (1.6%) | $524.83 | $515.58 | 1.21 M | $186.54 B |
| 11/06/2024 | $523.13 | $515.55 (-1.45%) | $525.00 | $506.80 | 1.78 M | $183.43 B |
| 11/05/2024 | $506.33 | $515.17 (1.75%) | $518.25 | $506.33 | 1.11 M | $183.30 B |
| 11/04/2024 | $504.32 | $507.42 (0.61%) | $511.21 | $503.85 | 849,671 | $180.54 B |
| 11/01/2024 | $502.02 | $506.34 (0.86%) | $510.81 | $502.01 | 1.04 M | $180.16 B |
| 10/31/2024 | $510.01 | $503.84 (-1.21%) | $511.06 | $500.67 | 1.47 M | $179.27 B |
| 10/30/2024 | $516.56 | $513.77 (-0.54%) | $516.99 | $508.01 | 1.11 M | $182.80 B |
| 10/29/2024 | $506.52 | $516.31 (1.93%) | $517.50 | $504.35 | 1.07 M | $183.70 B |
| 10/28/2024 | $513.66 | $510.88 (-0.54%) | $514.33 | $508.28 | 842,909 | $181.77 B |
| 10/25/2024 | $514.00 | $511.27 (-0.53%) | $516.89 | $510.46 | 982,549 | $181.91 B |
| 10/24/2024 | $510.79 | $511.63 (0.16%) | $515.31 | $509.78 | 755,449 | $182.04 B |
| 10/23/2024 | $513.89 | $512.58 (-0.25%) | $516.00 | $507.28 | 1.12 M | $182.38 B |
| 10/22/2024 | $515.00 | $517.50 (0.49%) | $519.18 | $511.81 | 1.34 M | $184.13 B |
| 10/21/2024 | $519.04 | $518.86 (-0.03%) | $522.67 | $514.55 | 1.31 M | $184.61 B |
| 10/18/2024 | $496.00 | $521.15 (5.07%) | $523.34 | $495.00 | 4.06 M | $185.43 B |
| 10/17/2024 | $481.06 | $473.73 (-1.52%) | $481.06 | $472.12 | 1.96 M | $168.55 B |
| 10/16/2024 | $478.11 | $476.59 (-0.32%) | $479.52 | $473.51 | 1.04 M | $169.57 B |
| 10/15/2024 | $488.00 | $478.47 (-1.95%) | $489.63 | $476.68 | 1.31 M | $170.24 B |