Intuitive Surgical, Inc. (ISRG) Charts

$512.18

$0.82 (-0.16%)
Last update: 04:00 PM EST
Day's range
$500.29
Day's range
$518.17

5 DAY PERFORMANCE

-1.96%

1 MONTH PERFORMANCE

-9.12%

3 MONTH PERFORMANCE

+5.73%

6 MONTH PERFORMANCE

-5.50%

YEAR-TO-DATE PERFORMANCE

-1.87%

1 YEAR PERFORMANCE

+20.29%

Intuitive Surgical, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/16/2025 $483.90 $481.34 (-0.53%) $492.04 $477.62 1.99 M $172.08 B
04/15/2025 $487.46 $488.27 (0.17%) $494.64 $483.69 1.73 M $174.56 B
04/14/2025 $502.27 $490.13 (-2.42%) $506.14 $487.20 1.52 M $175.22 B
04/11/2025 $489.27 $493.60 (0.88%) $496.61 $480.29 2.84 M $176.46 B
04/10/2025 $509.00 $489.52 (-3.83%) $510.60 $472.02 4.06 M $175.00 B
04/09/2025 $450.00 $522.95 (16.21%) $529.19 $442.90 6.04 M $186.95 B
04/08/2025 $479.58 $457.63 (-4.58%) $488.47 $450.91 3.16 M $163.60 B
04/07/2025 $430.97 $463.62 (7.58%) $479.89 $425.00 4.13 M $165.74 B
04/04/2025 $476.84 $451.58 (-5.3%) $480.56 $451.02 4.11 M $161.44 B
04/03/2025 $487.58 $494.61 (1.44%) $504.09 $484.88 2.73 M $176.82 B
04/02/2025 $488.60 $507.05 (3.78%) $508.62 $486.43 1.43 M $181.27 B
04/01/2025 $492.26 $496.36 (0.83%) $497.30 $486.24 1.61 M $177.45 B
03/31/2025 $484.46 $495.27 (2.23%) $497.77 $479.48 2.29 M $177.06 B
03/28/2025 $505.06 $491.84 (-2.62%) $505.19 $488.57 1.97 M $175.83 B
03/27/2025 $505.98 $507.90 (0.38%) $513.05 $502.29 1.47 M $181.57 B
03/26/2025 $520.89 $509.03 (-2.28%) $520.89 $506.69 1.98 M $181.98 B
03/25/2025 $514.00 $519.81 (1.13%) $520.39 $511.95 2.53 M $185.83 B
03/24/2025 $504.74 $508.58 (0.76%) $510.78 $501.84 1.91 M $181.82 B
03/21/2025 $483.11 $492.49 (1.94%) $492.75 $477.28 3.38 M $176.07 B
03/20/2025 $490.40 $491.81 (0.29%) $500.29 $490.28 2.11 M $175.82 B
03/19/2025 $486.00 $492.06 (1.25%) $496.27 $482.80 2.10 M $175.91 B
03/18/2025 $487.34 $483.95 (-0.7%) $488.55 $478.41 1.73 M $173.01 B
03/17/2025 $480.00 $488.80 (1.83%) $495.82 $474.90 3.21 M $174.75 B