-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
+6.75% -
3 MONTH PERFORMANCE
+12.44% -
6 MONTH PERFORMANCE
+33.21% -
YEAR-TO-DATE PERFORMANCE
+60.56% -
1 YEAR PERFORMANCE
+73.70%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $537.02 | $541.71 (0.87%) | $541.99 | $533.01 | 1.37 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 |
| 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 |