ISRG
Intuitive Surgic (ISRG)
NASDAQ
$386.10+$3.81 (+1.00%)
Price as of Sep 17, 2026 8:44 AM EDT
  • $135.1B
    Market Cap
  • -11.85%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -3.10%
    Low Price$350.16
    High Price$397.72
  • 3 Months
    -8.34%
    Low Price$332.02
    High Price$432.83
  • 1 Year
    -11.85%
    Low Price$332.02
    High Price$592.85
Date
Open
High
Low
Close
Change (%)
Volume
09/16/2026
378.00
387.29
377.16
382.29
+1.36%
2,135,006
09/15/2026
374.54
379.11
368.85
377.16
-0.21%
1,983,905
09/14/2026
374.60
378.58
372.15
377.94
+2.38%
2,433,882
09/11/2026
363.56
374.48
363.56
369.15
+2.41%
3,351,577
09/10/2026
347.66
362.48
345.25
360.46
+2.04%
3,371,399
09/09/2026
350.20
357.99
349.86
353.24
+0.88%
2,422,951
09/08/2026
361.31
362.53
347.52
350.16
-4.51%
3,195,186
09/04/2026
367.81
369.55
363.23
366.70
-0.85%
2,081,783
09/03/2026
374.79
378.99
365.42
369.83
-0.55%
1,746,241
09/02/2026
369.00
382.41
368.25
371.88
+0.71%
2,053,566
09/01/2026
375.00
375.40
366.35
369.25
-2.02%
1,849,101
08/31/2026
369.00
377.37
365.32
376.86
+1.14%
1,924,057
08/28/2026
368.00
373.40
366.74
372.60
+1.51%
1,802,394
08/27/2026
369.61
372.31
366.90
367.07
-0.90%
1,788,899
08/26/2026
368.49
372.37
366.73
370.42
-0.38%
1,665,852
08/25/2026
375.25
378.23
367.07
371.84
-0.46%
1,768,568
08/24/2026
379.25
384.06
373.48
373.57
-1.38%
1,519,418
08/21/2026
375.13
382.04
367.24
378.81
+1.16%
2,010,927
08/20/2026
397.23
398.99
372.60
374.48
-5.84%
3,970,861
08/19/2026
394.55
405.34
394.00
397.72
+1.67%
2,125,169
08/18/2026
394.00
399.87
390.84
391.18
+0.22%
2,384,989
08/17/2026
392.10
396.99
389.67
390.33
-1.06%
2,157,789
08/14/2026
401.02
402.46
394.06
394.51
-1.68%
1,986,187
08/13/2026
403.72
404.69
398.00
401.27
0.00%
2,355,575
08/12/2026
403.81
404.98
397.17
401.27
+0.010%
3,141,709
08/11/2026
392.22
402.14
392.22
401.23
+2.00%
4,124,042
08/10/2026
379.24
393.63
378.00
393.38
+3.85%
3,217,228
08/07/2026
374.55
379.90
372.63
378.81
+1.36%
2,465,979
08/06/2026
374.39
378.64
371.68
373.71
-0.40%
2,595,081
08/05/2026
372.80
376.63
369.48
375.20
+1.88%
3,289,602
08/04/2026
376.31
376.31
364.26
368.27
-1.90%
3,938,806
08/03/2026
361.76
375.85
360.98
375.41
+6.25%
3,502,069
07/31/2026
350.77
355.09
348.88
353.33
+0.10%
2,459,773
07/30/2026
346.83
355.06
346.45
352.97
-0.04%
2,773,455
07/29/2026
361.46
361.80
351.94
353.10
-2.40%
2,738,062
07/28/2026
365.50
374.70
360.48
361.80
+1.39%
4,088,170
07/27/2026
344.00
359.26
343.39
356.83
+5.73%
5,120,927
07/24/2026
334.60
341.83
332.15
337.50
+1.65%
3,438,606
07/23/2026
338.50
340.55
328.57
332.02
-2.54%
4,894,630
07/22/2026
351.86
355.00
340.61
340.69
-2.68%
4,563,758
07/21/2026
347.01
362.85
347.00
350.06
-0.88%
5,161,004
07/20/2026
347.01
355.08
342.10
353.17
+2.24%
5,717,883
07/17/2026
365.03
367.74
344.55
345.42
-14.15%
11,563,668
07/16/2026
394.00
405.50
393.68
402.33
+3.43%
5,664,543
07/16/2026
$2.80 Earnings
07/15/2026
378.55
393.96
378.50
388.97
+2.50%
4,140,730
07/14/2026
396.10
397.38
378.50
379.50
-6.78%
5,655,447
07/13/2026
407.26
414.58
406.82
407.12
+0.08%
1,801,596
07/10/2026
412.90
415.91
403.25
406.78
-1.16%
1,859,949
07/09/2026
415.10
416.25
409.00
411.55
-0.86%
1,954,460
07/08/2026
427.30
428.47
414.59
415.10
-2.86%
1,614,811
07/07/2026
439.50
443.84
424.86
427.30
-1.28%
2,492,150
07/06/2026
428.93
440.17
420.51
432.83
+1.60%
3,412,892
07/02/2026
409.81
426.02
406.47
426.01
+5.87%
3,141,806
07/01/2026
403.00
408.62
399.99
402.38
+1.18%
1,938,466
06/30/2026
405.41
406.56
397.52
397.68
-2.04%
2,585,416
06/29/2026
409.68
415.99
405.14
405.97
+0.31%
2,328,654
06/26/2026
399.48
409.78
399.29
404.70
+1.25%
3,413,548
06/25/2026
403.21
412.47
398.89
399.69
-0.53%
2,821,277
06/24/2026
406.00
412.54
400.12
401.83
-0.33%
2,438,790
06/23/2026
403.25
407.33
399.29
403.18
+0.06%
2,705,175
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