-
5 DAY PERFORMANCE
+5.96% -
1 MONTH PERFORMANCE
+11.59% -
3 MONTH PERFORMANCE
+15.72% -
6 MONTH PERFORMANCE
+41.05% -
YEAR-TO-DATE PERFORMANCE
+59.03% -
1 YEAR PERFORMANCE
+93.04%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $525.50 | $536.45 (2.08%) | $538.49 | $524.00 | 1.38 M | $190.20 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 |
| 10/14/2024 | $487.04 | $487.61 (0.12%) | $488.63 | $483.97 | 883,621 | $173.10 B |
| 10/11/2024 | $486.00 | $484.78 (-0.25%) | $487.58 | $483.12 | 1.17 M | $172.10 B |
| 10/10/2024 | $486.23 | $483.84 (-0.49%) | $488.26 | $483.20 | 942,178 | $171.76 B |
| 10/09/2024 | $480.60 | $490.38 (2.03%) | $490.58 | $478.49 | 1.06 M | $174.08 B |
| 10/08/2024 | $473.79 | $480.79 (1.48%) | $482.88 | $473.79 | 1.04 M | $170.68 B |
| 10/07/2024 | $476.86 | $471.23 (-1.18%) | $479.31 | $470.06 | 1.18 M | $167.29 B |
| 10/04/2024 | $484.45 | $481.95 (-0.52%) | $484.45 | $476.60 | 903,893 | $171.09 B |
| 10/03/2024 | $484.42 | $479.63 (-0.99%) | $486.00 | $478.56 | 764,687 | $170.27 B |
| 10/02/2024 | $482.72 | $486.62 (0.81%) | $489.71 | $478.62 | 740,933 | $172.75 B |
| 10/01/2024 | $492.50 | $484.76 (-1.57%) | $496.48 | $481.71 | 1.18 M | $172.09 B |
| 09/30/2024 | $480.00 | $491.27 (2.35%) | $492.25 | $478.69 | 1.65 M | $174.40 B |
| 09/27/2024 | $490.03 | $479.18 (-2.21%) | $490.03 | $478.57 | 1.01 M | $170.11 B |
| 09/26/2024 | $488.25 | $486.33 (-0.39%) | $490.95 | $484.76 | 871,630 | $172.65 B |
| 09/25/2024 | $486.00 | $484.39 (-0.33%) | $487.12 | $482.29 | 897,800 | $171.96 B |
| 09/24/2024 | $490.51 | $484.40 (-1.25%) | $490.51 | $482.35 | 1.12 M | $171.96 B |
| 09/23/2024 | $488.50 | $489.07 (0.12%) | $491.83 | $486.27 | 927,220 | $173.62 B |
| 09/20/2024 | $485.11 | $486.20 (0.22%) | $486.30 | $480.16 | 2.73 M | $172.60 B |
| 09/19/2024 | $492.00 | $490.01 (-0.4%) | $492.74 | $486.98 | 1.23 M | $173.95 B |
| 09/18/2024 | $484.21 | $482.09 (-0.44%) | $488.75 | $479.58 | 982,300 | $171.14 B |
| 09/17/2024 | $491.27 | $483.32 (-1.62%) | $491.27 | $482.38 | 1.16 M | $171.58 B |
| 09/16/2024 | $493.47 | $491.39 (-0.42%) | $494.01 | $488.57 | 921,409 | $174.44 B |
| 09/13/2024 | $490.28 | $489.86 (-0.09%) | $496.18 | $489.19 | 1.24 M | $173.90 B |
| 09/12/2024 | $491.91 | $494.01 (0.43%) | $494.15 | $486.05 | 1.13 M | $175.37 B |
| 09/11/2024 | $484.18 | $490.93 (1.39%) | $491.83 | $477.08 | 1.24 M | $174.28 B |
| 09/10/2024 | $477.50 | $484.24 (1.41%) | $484.79 | $477.50 | 1.01 M | $171.91 B |
| 09/09/2024 | $475.00 | $479.39 (0.92%) | $479.99 | $473.98 | 1.12 M | $170.18 B |
| 09/06/2024 | $476.92 | $471.82 (-1.07%) | $478.25 | $466.00 | 1.70 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 |