5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
-1.79%
1 YEAR PERFORMANCE
+20.27%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $512.51 | $512.64 (0.03%) | $515.15 | $506.21 | 1.85 M | $183.27 B |
| 07/15/2025 | $519.21 | $512.23 (-1.34%) | $521.28 | $510.84 | 1.67 M | $183.12 B |
| 07/14/2025 | $509.88 | $516.44 (1.29%) | $522.10 | $509.88 | 2.08 M | $184.63 B |
| 07/11/2025 | $522.87 | $512.06 (-2.07%) | $522.87 | $508.13 | 2.95 M | $183.06 B |
| 07/10/2025 | $527.10 | $526.05 (-0.2%) | $528.55 | $520.25 | 1.42 M | $188.06 B |
| 07/09/2025 | $529.82 | $528.13 (-0.32%) | $530.71 | $523.16 | 1.38 M | $188.81 B |
| 07/08/2025 | $534.00 | $527.30 (-1.25%) | $539.59 | $525.67 | 1.61 M | $188.51 B |
| 07/07/2025 | $543.23 | $534.71 (-1.57%) | $544.88 | $532.88 | 1.19 M | $191.16 B |
| 07/03/2025 | $543.93 | $544.47 (0.1%) | $547.00 | $542.39 | 704.82 K | $194.65 B |
| 07/02/2025 | $535.34 | $540.60 (0.98%) | $550.70 | $535.34 | 1.49 M | $193.26 B |
| 07/01/2025 | $542.58 | $537.99 (-0.85%) | $545.81 | $531.67 | 1.65 M | $192.33 B |
| 06/30/2025 | $534.42 | $543.41 (1.68%) | $544.50 | $534.42 | 1.58 M | $194.27 B |
| 06/27/2025 | $536.87 | $533.71 (-0.59%) | $544.24 | $533.09 | 2.02 M | $190.80 B |
| 06/26/2025 | $527.01 | $534.19 (1.36%) | $539.63 | $525.84 | 1.97 M | $190.97 B |
| 06/25/2025 | $524.30 | $521.63 (-0.51%) | $528.14 | $521.26 | 1.18 M | $186.48 B |
| 06/24/2025 | $518.80 | $523.08 (0.82%) | $523.97 | $510.78 | 1.59 M | $187.00 B |
| 06/23/2025 | $508.00 | $515.09 (1.4%) | $515.36 | $503.18 | 1.22 M | $184.14 B |
| 06/20/2025 | $514.70 | $509.36 (-1.04%) | $515.01 | $508.76 | 2.83 M | $182.10 B |
| 06/18/2025 | $512.11 | $509.49 (-0.51%) | $513.96 | $506.54 | 1.17 M | $182.14 B |
| 06/17/2025 | $515.81 | $512.11 (-0.72%) | $517.72 | $508.99 | 1.51 M | $183.08 B |
| 06/16/2025 | $514.00 | $519.04 (0.98%) | $523.53 | $514.00 | 1.51 M | $185.56 B |
| 06/13/2025 | $503.29 | $512.18 (1.77%) | $518.17 | $500.29 | 2.18 M | $183.10 B |
| 06/12/2025 | $520.26 | $513.00 (-1.4%) | $522.00 | $511.76 | 2.39 M | $183.40 B |
| 06/11/2025 | $529.14 | $522.41 (-1.27%) | $529.34 | $521.50 | 1.68 M | $186.76 B |
| 06/10/2025 | $525.81 | $529.60 (0.72%) | $531.93 | $520.30 | 2.03 M | $189.33 B |
| 06/09/2025 | $531.50 | $526.15 (-1.01%) | $531.59 | $498.17 | 4.81 M | $188.10 B |
| 06/06/2025 | $562.18 | $557.08 (-0.91%) | $564.15 | $555.76 | 1.10 M | $199.16 B |
| 06/05/2025 | $560.70 | $558.06 (-0.47%) | $563.94 | $557.21 | 1.24 M | $199.51 B |
| 06/04/2025 | $552.58 | $557.95 (0.97%) | $559.69 | $550.93 | 1.15 M | $199.47 B |
| 06/03/2025 | $550.68 | $551.85 (0.21%) | $555.13 | $548.02 | 1.71 M | $197.29 B |
| 06/02/2025 | $549.06 | $553.29 (0.77%) | $554.70 | $542.52 | 1.06 M | $197.80 B |
| 05/30/2025 | $554.52 | $552.34 (-0.39%) | $555.00 | $545.73 | 2.09 M | $197.46 B |
| 05/29/2025 | $556.47 | $555.75 (-0.13%) | $559.80 | $551.40 | 1.14 M | $198.68 B |
| 05/28/2025 | $550.51 | $552.41 (0.35%) | $556.16 | $549.43 | 1.01 M | $197.49 B |
| 05/27/2025 | $548.66 | $550.19 (0.28%) | $553.16 | $547.09 | 1.24 M | $196.69 B |
| 05/23/2025 | $535.50 | $539.54 (0.75%) | $542.07 | $529.15 | 1.14 M | $192.89 B |
| 05/22/2025 | $544.81 | $542.67 (-0.39%) | $546.04 | $540.79 | 1.13 M | $194.00 B |
| 05/21/2025 | $556.56 | $547.07 (-1.71%) | $558.76 | $545.53 | 1.51 M | $195.58 B |
| 05/20/2025 | $557.29 | $557.16 (-0.02%) | $558.00 | $553.00 | 1.23 M | $199.18 B |
| 05/19/2025 | $554.34 | $561.63 (1.32%) | $562.61 | $553.94 | 1.42 M | $200.78 B |
| 05/16/2025 | $563.58 | $563.60 (0%) | $563.94 | $555.62 | 1.42 M | $201.49 B |
| 05/15/2025 | $559.32 | $560.28 (0.17%) | $564.06 | $549.55 | 1.79 M | $200.30 B |
| 05/14/2025 | $563.00 | $565.94 (0.52%) | $566.80 | $560.29 | 1.41 M | $202.32 B |
| 05/13/2025 | $561.67 | $563.95 (0.41%) | $568.69 | $559.88 | 1.53 M | $201.61 B |
| 05/12/2025 | $551.97 | $561.43 (1.71%) | $561.62 | $547.68 | 2.04 M | $200.71 B |
| 05/09/2025 | $540.00 | $536.51 (-0.65%) | $542.74 | $532.90 | 925.69 K | $191.80 B |
| 05/08/2025 | $540.00 | $538.16 (-0.34%) | $546.56 | $538.01 | 1.47 M | $192.39 B |
| 05/07/2025 | $532.74 | $536.15 (0.64%) | $539.05 | $528.87 | 1.31 M | $191.67 B |
| 05/06/2025 | $526.16 | $530.46 (0.82%) | $533.56 | $523.59 | 1.13 M | $189.64 B |
| 05/05/2025 | $528.32 | $531.82 (0.66%) | $536.06 | $522.95 | 1.38 M | $190.13 B |
| 05/02/2025 | $526.74 | $529.42 (0.51%) | $535.60 | $525.02 | 1.44 M | $189.27 B |
| 05/01/2025 | $518.12 | $517.18 (-0.18%) | $524.44 | $512.67 | 1.67 M | $184.89 B |
| 04/30/2025 | $509.99 | $515.80 (1.14%) | $517.60 | $501.67 | 1.65 M | $184.40 B |
| 04/29/2025 | $512.90 | $514.89 (0.39%) | $516.78 | $507.51 | 1.32 M | $184.07 B |
| 04/28/2025 | $515.91 | $514.01 (-0.37%) | $518.40 | $508.17 | 1.39 M | $183.76 B |
| 04/25/2025 | $513.18 | $514.59 (0.27%) | $515.36 | $505.75 | 2.02 M | $183.97 B |
| 04/24/2025 | $490.82 | $508.13 (3.53%) | $511.76 | $489.43 | 2.29 M | $181.66 B |
| 04/23/2025 | $500.00 | $487.93 (-2.41%) | $517.31 | $485.09 | 3.77 M | $174.43 B |
| 04/22/2025 | $475.53 | $478.74 (0.68%) | $482.59 | $464.71 | 3.11 M | $171.15 B |
| 04/21/2025 | $475.94 | $468.32 (-1.6%) | $478.90 | $463.05 | 2.65 M | $167.42 B |
| 04/17/2025 | $484.85 | $482.74 (-0.44%) | $489.25 | $481.39 | 1.63 M | $172.58 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.
