ISRG
Intuitive Surgic (ISRG)
NASDAQ
$403.95+$1.00 (+0.25%)
Price as of Jun 23, 2026 5:31 PM EDT
  • $142.7B
    Market Cap
  • -21.77%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -8.02%
    Low Price$402.18
    High Price$436.64
  • 3 Months
    -15.70%
    Low Price$402.18
    High Price$483.62
  • 1 Year
    -21.77%
    Low Price$402.18
    High Price$592.85
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
401.33
408.53
399.50
402.95
-0.94%
2,680,660
06/18/2026
403.60
409.64
400.93
406.78
+1.14%
4,404,257
06/17/2026
415.00
418.24
400.10
402.18
-3.57%
2,239,370
06/16/2026
419.00
422.46
412.93
417.07
+0.12%
1,845,355
06/15/2026
412.94
420.59
412.88
416.55
+1.34%
2,601,687
06/12/2026
415.01
415.76
402.73
411.06
-0.45%
1,777,295
06/11/2026
412.16
416.19
406.82
412.90
+0.21%
1,998,409
06/10/2026
424.14
426.20
411.92
412.02
-3.42%
2,004,819
06/09/2026
421.13
430.85
417.55
426.61
+1.91%
2,275,498
06/08/2026
422.54
424.39
417.14
418.61
-0.82%
2,180,420
06/05/2026
420.00
428.46
419.50
422.06
+0.77%
2,775,558
06/04/2026
413.86
423.50
412.62
418.82
+2.83%
2,353,915
06/03/2026
400.50
407.85
399.44
407.29
+1.24%
2,648,760
06/02/2026
408.50
414.00
396.68
402.30
-2.42%
3,985,932
06/01/2026
420.47
423.95
411.83
412.26
-2.92%
3,033,645
05/29/2026
423.79
426.81
419.83
424.64
+0.24%
3,441,379
05/28/2026
419.58
425.00
414.75
423.63
+1.21%
2,185,134
05/27/2026
432.22
439.20
414.30
418.55
-4.14%
3,125,441
05/26/2026
439.42
442.94
434.15
436.64
-0.33%
1,690,748
05/22/2026
439.50
443.86
434.77
438.10
-0.39%
2,010,240
05/21/2026
446.21
447.57
435.15
439.80
-2.06%
2,087,814
05/20/2026
440.38
449.77
434.50
449.03
+1.69%
1,737,921
05/19/2026
440.80
447.80
436.39
441.58
+0.38%
2,799,088
05/18/2026
421.96
440.61
421.96
439.92
+4.46%
2,119,624
05/15/2026
430.00
431.98
420.56
421.12
-1.62%
2,375,098
05/14/2026
432.00
434.91
426.53
428.06
-0.97%
2,171,862
05/13/2026
430.96
438.78
426.66
432.27
+0.09%
1,996,831
05/12/2026
425.00
435.56
420.00
431.87
+2.81%
2,351,616
05/11/2026
446.91
448.75
417.74
420.06
-6.67%
4,032,993
05/08/2026
454.31
454.32
447.00
450.06
-0.76%
2,402,326
05/07/2026
453.04
462.40
452.00
453.49
+0.39%
1,563,343
05/06/2026
451.62
455.00
446.90
451.73
+0.08%
1,982,749
05/05/2026
453.93
458.26
441.98
451.38
-0.21%
2,952,300
05/04/2026
457.56
461.24
449.23
452.35
-1.19%
1,797,571
05/01/2026
458.86
463.14
456.36
457.78
+0.04%
1,462,344
04/30/2026
452.68
458.29
449.83
457.61
+0.83%
2,000,176
04/29/2026
463.50
463.50
449.59
453.83
-2.75%
2,059,346
04/28/2026
472.42
473.86
463.38
466.64
-0.92%
1,836,720
04/27/2026
481.00
486.77
469.20
470.99
-2.33%
2,026,582
04/24/2026
480.75
482.84
471.00
482.22
+0.71%
2,655,000
04/23/2026
484.50
489.86
477.19
478.82
-0.99%
2,889,652
04/22/2026
461.36
491.15
460.01
483.62
+7.16%
4,437,843
04/21/2026
469.05
471.08
451.29
451.29
-3.07%
3,378,456
04/21/2026
$2.50 Earnings
04/20/2026
471.36
472.57
463.65
465.60
-0.77%
2,442,061
04/17/2026
463.60
474.28
463.02
469.21
+2.43%
2,720,734
04/16/2026
469.08
471.80
454.00
458.08
-2.19%
2,209,623
04/15/2026
469.55
473.99
465.79
468.36
+0.24%
1,935,050
04/14/2026
459.93
471.24
459.50
467.22
+1.80%
1,973,628
04/13/2026
448.17
459.25
448.17
458.96
+1.85%
1,690,991
04/10/2026
455.69
455.79
448.22
450.62
-0.95%
1,466,024
04/09/2026
459.32
460.65
451.03
454.94
-1.59%
1,551,180
04/08/2026
469.99
471.98
460.24
462.28
+2.06%
2,253,941
04/07/2026
451.01
453.42
447.78
452.95
+0.08%
1,796,824
04/06/2026
451.06
458.92
449.73
452.58
+0.11%
1,152,400
04/02/2026
456.26
463.93
450.40
452.07
-2.67%
1,647,820
04/01/2026
462.89
468.33
460.76
464.45
+0.75%
1,427,318
03/31/2026
455.03
463.00
448.40
460.99
+1.81%
1,960,307
03/30/2026
453.05
459.00
450.27
452.78
+0.03%
2,195,638
03/27/2026
465.42
466.21
451.56
452.66
-3.39%
2,107,201
03/26/2026
469.10
478.25
465.00
468.55
-0.30%
1,605,507
03/25/2026
474.46
480.18
468.50
469.98
-0.41%
1,428,431
03/24/2026
473.75
476.13
468.36
471.91
-1.28%
1,332,742
03/23/2026
488.15
489.00
478.03
478.04
+0.01%
1,501,880
03/20/2026
480.30
484.92
473.19
477.97
-0.41%
2,225,821
03/19/2026
477.50
483.04
475.81
479.93
+0.46%
1,258,652
03/18/2026
478.54
483.26
472.34
477.73
-1.04%
1,483,838
03/17/2026
487.54
494.43
482.19
482.76
-0.14%
1,057,364
03/16/2026
473.32
486.13
472.95
483.46
+2.39%
1,297,436
03/13/2026
478.00
482.68
458.00
472.16
-1.48%
2,490,043
03/12/2026
490.55
491.55
473.10
479.27
-2.76%
1,805,469
03/11/2026
489.23
493.58
479.11
492.87
+1.44%
1,538,969
03/10/2026
493.95
496.00
484.38
485.85
-1.56%
1,547,183
03/09/2026
485.01
493.89
480.23
493.56
+0.69%
1,651,611
03/06/2026
490.19
491.07
478.20
490.16
-1.32%
2,088,196
03/05/2026
495.20
502.48
488.81
496.70
-0.89%
1,542,393
03/04/2026
495.19
505.44
492.50
501.18
+0.76%
1,501,345
03/03/2026
487.18
497.96
486.98
497.42
+0.24%
1,841,403
03/02/2026
492.59
499.62
490.40
496.25
-1.44%
1,743,459
02/27/2026
499.71
504.95
499.21
503.51
-0.66%
1,634,184
02/26/2026
508.67
511.88
501.40
506.88
+0.14%
1,570,742
02/25/2026
494.00
506.52
494.00
506.17
+2.46%
2,061,954
02/24/2026
489.69
496.27
487.51
494.02
+0.39%
1,404,684
02/23/2026
498.88
502.70
486.45
492.10
-2.37%
1,765,151
02/20/2026
497.15
504.75
495.23
504.05
+0.90%
1,553,730
02/19/2026
495.71
503.73
495.25
499.53
-0.25%
1,434,178
02/18/2026
494.24
502.88
490.64
500.76
+1.50%
1,464,644
02/17/2026
481.22
495.19
481.22
493.35
+1.55%
1,583,207
02/13/2026
480.50
495.57
479.61
485.84
+1.51%
1,984,623
02/12/2026
496.12
497.84
475.83
478.60
-3.53%
2,966,529
02/11/2026
492.75
500.34
490.66
496.12
+0.20%
1,933,675
02/10/2026
494.22
500.38
493.53
495.15
+0.47%
1,813,070
02/09/2026
486.05
493.54
483.90
492.84
+0.96%
2,208,124
02/06/2026
482.17
491.65
480.07
488.15
+2.48%
2,521,124
02/05/2026
482.78
489.51
475.17
476.32
-0.45%
2,912,016
02/04/2026
480.11
481.19
465.69
478.49
-0.08%
3,405,291
02/03/2026
495.21
499.00
476.79
478.88
-3.59%
3,796,796
02/02/2026
502.00
504.20
496.15
496.73
-1.49%
2,133,855
01/30/2026
506.70
511.03
501.39
504.22
-0.66%
1,698,700
01/29/2026
521.17
522.00
502.48
507.55
-2.78%
2,167,054