-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
+1.79% -
3 MONTH PERFORMANCE
+13.00% -
6 MONTH PERFORMANCE
+20.43% -
YEAR-TO-DATE PERFORMANCE
+39.88% -
1 YEAR PERFORMANCE
+58.24%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $476.92 | $471.82 (-1.07%) | $478.25 | $466.00 | 1.66 M | $167.50 B |
| 09/05/2024 | $480.32 | $476.69 (-0.76%) | $480.32 | $468.46 | 1.19 M | $169.22 B |
| 09/04/2024 | $480.96 | $481.73 (0.16%) | $484.65 | $478.28 | 1.32 M | $171.01 B |
| 09/03/2024 | $491.67 | $483.44 (-1.67%) | $493.42 | $480.80 | 1.36 M | $171.62 B |
| 08/30/2024 | $489.16 | $492.63 (0.71%) | $493.44 | $485.28 | 1.10 M | $174.88 B |
| 08/29/2024 | $482.21 | $487.17 (1.03%) | $491.66 | $481.25 | 939,699 | $172.95 B |
| 08/28/2024 | $482.93 | $482.21 (-0.15%) | $485.36 | $479.24 | 960,100 | $171.18 B |
| 08/27/2024 | $478.44 | $482.35 (0.82%) | $483.57 | $477.00 | 939,971 | $171.23 B |
| 08/26/2024 | $486.88 | $479.19 (-1.58%) | $487.28 | $476.88 | 1.17 M | $170.11 B |
| 08/23/2024 | $492.62 | $486.55 (-1.23%) | $493.97 | $478.18 | 1.16 M | $172.73 B |
| 08/22/2024 | $490.00 | $490.43 (0.09%) | $491.83 | $486.92 | 1.14 M | $174.10 B |
| 08/21/2024 | $484.20 | $487.42 (0.67%) | $488.47 | $482.00 | 886,439 | $173.03 B |
| 08/20/2024 | $483.00 | $483.21 (0.04%) | $488.48 | $482.33 | 885,500 | $171.54 B |
| 08/19/2024 | $475.44 | $482.16 (1.41%) | $482.78 | $475.44 | 977,879 | $171.17 B |
| 08/16/2024 | $478.01 | $478.98 (0.2%) | $482.50 | $477.10 | 809,102 | $170.04 B |
| 08/15/2024 | $476.87 | $480.17 (0.69%) | $480.54 | $474.16 | 1.60 M | $170.46 B |
| 08/14/2024 | $468.78 | $471.21 (0.52%) | $473.75 | $466.34 | 1.11 M | $167.28 B |
| 08/13/2024 | $468.23 | $469.23 (0.21%) | $470.49 | $463.01 | 891,659 | $166.58 B |
| 08/12/2024 | $464.76 | $465.53 (0.17%) | $466.82 | $458.27 | 1.01 M | $165.26 B |
| 08/09/2024 | $462.59 | $463.43 (0.18%) | $465.70 | $460.12 | 1.02 M | $164.52 B |
| 08/08/2024 | $453.60 | $463.61 (2.21%) | $464.14 | $451.06 | 1.29 M | $164.58 B |
| 08/07/2024 | $452.00 | $449.26 (-0.61%) | $461.71 | $448.59 | 1.71 M | $159.49 B |
| 08/06/2024 | $439.01 | $447.66 (1.97%) | $456.24 | $438.66 | 1.69 M | $158.92 B |
| 08/05/2024 | $437.55 | $438.00 (0.1%) | $444.58 | $429.60 | 2.47 M | $155.49 B |
| 08/02/2024 | $455.73 | $449.73 (-1.32%) | $455.73 | $439.89 | 2.06 M | $159.65 B |
| 08/01/2024 | $443.30 | $450.94 (1.72%) | $452.72 | $443.30 | 2.02 M | $160.08 B |
| 07/31/2024 | $438.50 | $444.61 (1.39%) | $447.31 | $432.41 | 1.76 M | $157.84 B |
| 07/30/2024 | $443.66 | $432.69 (-2.47%) | $448.58 | $431.56 | 1.55 M | $153.60 B |
| 07/29/2024 | $446.60 | $443.66 (-0.66%) | $448.27 | $439.41 | 1.12 M | $157.50 B |
| 07/26/2024 | $438.60 | $441.30 (0.62%) | $446.16 | $432.87 | 1.20 M | $156.66 B |
| 07/25/2024 | $453.22 | $436.74 (-3.64%) | $457.37 | $436.20 | 1.82 M | $155.04 B |
| 07/24/2024 | $455.25 | $454.02 (-0.27%) | $460.59 | $452.25 | 2.30 M | $161.18 B |
| 07/23/2024 | $459.10 | $455.06 (-0.88%) | $462.61 | $454.36 | 1.75 M | $161.55 B |
| 07/22/2024 | $462.33 | $461.12 (-0.26%) | $468.78 | $459.18 | 2.57 M | $163.70 B |
| 07/19/2024 | $449.43 | $455.01 (1.24%) | $456.81 | $439.00 | 4.20 M | $161.53 B |
| 07/18/2024 | $425.00 | $416.14 (-2.08%) | $427.33 | $413.82 | 3.86 M | $147.73 B |
| 07/17/2024 | $430.01 | $426.23 (-0.88%) | $436.33 | $426.01 | 2.39 M | $151.31 B |
| 07/16/2024 | $440.84 | $438.01 (-0.64%) | $442.09 | $433.22 | 1.44 M | $155.49 B |
| 07/15/2024 | $444.00 | $437.25 (-1.52%) | $444.40 | $433.91 | 1.57 M | $154.57 B |
| 07/12/2024 | $442.84 | $444.16 (0.3%) | $447.14 | $439.61 | 1.15 M | $157.01 B |
| 07/11/2024 | $444.74 | $443.50 (-0.28%) | $449.00 | $442.70 | 1.82 M | $156.78 B |
| 07/10/2024 | $441.69 | $444.74 (0.69%) | $445.48 | $438.85 | 1.08 M | $157.22 B |
| 07/09/2024 | $447.62 | $442.30 (-1.19%) | $447.62 | $441.27 | 889,602 | $156.35 B |
| 07/08/2024 | $442.04 | $444.53 (0.56%) | $445.96 | $441.56 | 1.28 M | $157.14 B |
| 07/05/2024 | $437.94 | $443.76 (1.33%) | $445.05 | $433.44 | 1.11 M | $156.87 B |
| 07/03/2024 | $439.00 | $434.81 (-0.95%) | $439.00 | $432.90 | 826,374 | $153.71 B |
| 07/02/2024 | $436.31 | $438.81 (0.57%) | $439.64 | $432.20 | 1.09 M | $155.12 B |
| 07/01/2024 | $445.85 | $436.24 (-2.16%) | $448.10 | $433.79 | 1.66 M | $154.21 B |
| 06/28/2024 | $444.74 | $444.85 (0.02%) | $447.11 | $441.49 | 3.11 M | $157.25 B |
| 06/27/2024 | $442.10 | $445.11 (0.68%) | $445.79 | $439.61 | 1.23 M | $157.35 B |
| 06/26/2024 | $441.25 | $442.56 (0.3%) | $443.83 | $437.71 | 1.36 M | $156.44 B |
| 06/25/2024 | $431.12 | $442.31 (2.6%) | $443.81 | $430.49 | 2.64 M | $156.36 B |
| 06/24/2024 | $432.78 | $429.04 (-0.86%) | $435.70 | $426.97 | 1.61 M | $151.67 B |
| 06/21/2024 | $436.08 | $432.56 (-0.81%) | $436.08 | $430.00 | 2.77 M | $152.91 B |
| 06/20/2024 | $435.99 | $432.55 (-0.79%) | $437.20 | $428.67 | 1.29 M | $152.91 B |
| 06/18/2024 | $429.05 | $435.00 (1.39%) | $436.94 | $428.75 | 1.38 M | $153.77 B |
| 06/17/2024 | $425.36 | $430.00 (1.09%) | $431.60 | $423.58 | 1.13 M | $152.01 B |
| 06/14/2024 | $418.80 | $425.78 (1.67%) | $426.32 | $413.98 | 940,996 | $150.51 B |
| 06/13/2024 | $424.74 | $422.90 (-0.43%) | $428.00 | $422.51 | 1.14 M | $149.50 B |
| 06/12/2024 | $421.06 | $428.10 (1.67%) | $428.86 | $420.86 | 1.25 M | $151.33 B |
| 06/11/2024 | $417.04 | $418.78 (0.42%) | $420.22 | $415.20 | 907,852 | $148.04 B |
| 06/10/2024 | $416.60 | $418.38 (0.43%) | $419.87 | $413.52 | 815,834 | $147.90 B |