5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+5.45%
3 MONTH PERFORMANCE
+36.47%
6 MONTH PERFORMANCE
+11.44%
YEAR-TO-DATE PERFORMANCE
+3.51%
1 YEAR PERFORMANCE
+7.08%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $587.32 | $586.24 (-0.18%) | $589.58 | $579.62 | 1.49 M | $209.05 B |
| 01/08/2026 | $582.68 | $585.08 (0.41%) | $589.95 | $582.68 | 1.49 M | $208.64 B |
| 01/07/2026 | $592.89 | $592.27 (-0.1%) | $603.88 | $590.80 | 1.86 M | $211.20 B |
| 01/06/2026 | $565.00 | $592.85 (4.93%) | $594.62 | $564.35 | 2.63 M | $211.41 B |
| 01/05/2026 | $561.15 | $566.38 (0.93%) | $567.08 | $558.00 | 1.40 M | $201.97 B |
| 01/02/2026 | $566.78 | $561.98 (-0.85%) | $567.39 | $555.40 | 1.30 M | $200.40 B |
| 12/31/2025 | $572.50 | $566.36 (-1.07%) | $573.28 | $565.77 | 992.65 K | $201.96 B |
| 12/30/2025 | $572.21 | $572.63 (0.07%) | $574.77 | $570.45 | 725.05 K | $204.20 B |
| 12/29/2025 | $577.81 | $575.40 (-0.42%) | $580.50 | $574.22 | 695.20 K | $205.19 B |
| 12/26/2025 | $578.21 | $577.81 (-0.07%) | $579.40 | $575.96 | 494.81 K | $206.05 B |
| 12/24/2025 | $577.34 | $577.15 (-0.03%) | $579.85 | $575.03 | 355.21 K | $205.81 B |
| 12/23/2025 | $577.14 | $577.34 (0.03%) | $579.20 | $573.68 | 1.28 M | $205.88 B |
| 12/22/2025 | $576.00 | $579.83 (0.66%) | $583.45 | $573.29 | 1.45 M | $206.77 B |
| 12/19/2025 | $561.63 | $572.47 (1.93%) | $574.57 | $561.31 | 4.07 M | $204.14 B |
| 12/18/2025 | $557.29 | $561.89 (0.83%) | $566.85 | $557.26 | 1.55 M | $200.37 B |
| 12/17/2025 | $554.68 | $556.86 (0.39%) | $561.46 | $554.00 | 1.71 M | $198.58 B |
| 12/16/2025 | $559.05 | $554.58 (-0.8%) | $559.69 | $546.13 | 1.96 M | $197.76 B |
| 12/15/2025 | $546.05 | $559.52 (2.47%) | $561.62 | $546.05 | 2.93 M | $199.52 B |
| 12/12/2025 | $546.00 | $542.32 (-0.67%) | $548.99 | $537.69 | 2.12 M | $193.39 B |
| 12/11/2025 | $545.47 | $547.36 (0.35%) | $553.39 | $542.71 | 1.57 M | $195.19 B |
| 12/10/2025 | $557.76 | $555.92 (-0.33%) | $560.05 | $546.55 | 1.56 M | $198.24 B |
| 12/09/2025 | $566.50 | $558.13 (-1.48%) | $569.00 | $557.50 | 1.23 M | $199.03 B |
| 12/08/2025 | $576.15 | $566.89 (-1.61%) | $576.15 | $562.67 | 1.30 M | $202.15 B |
| 12/05/2025 | $569.50 | $575.34 (1.03%) | $576.88 | $569.43 | 1.10 M | $205.17 B |
| 12/04/2025 | $571.98 | $568.63 (-0.59%) | $574.23 | $564.72 | 1.15 M | $202.77 B |
| 12/03/2025 | $569.48 | $569.71 (0.04%) | $571.77 | $563.04 | 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 |
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.
