Intuitive Surgical, Inc. (ISRG) Charts

$538.95

south_east
-$0.8 (-0.15%)
Day's range
$535.59
Day's range
$544.55

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