Intuitive Surgical Inc (ISRG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 374.55 | 379.90 | 372.63 | 378.81 | +1.36% | 2,465,700 |
| 2026-08-06 | 374.39 | 378.64 | 371.68 | 373.71 | -0.40% | 2,594,600 |
| 2026-08-05 | 372.80 | 376.63 | 369.48 | 375.20 | +1.88% | 3,286,400 |
| 2026-08-04 | 376.31 | 376.31 | 364.26 | 368.27 | -1.90% | 3,938,800 |
| 2026-08-03 | 361.76 | 375.85 | 360.98 | 375.41 | +6.25% | 3,502,100 |
| 2026-07-31 | 350.77 | 355.09 | 348.88 | 353.33 | +0.10% | 2,461,900 |
| 2026-07-30 | 346.83 | 355.06 | 346.45 | 352.97 | -0.04% | 2,772,300 |
| 2026-07-29 | 361.46 | 361.80 | 351.94 | 353.10 | -2.40% | 2,735,600 |
| 2026-07-28 | 365.50 | 374.70 | 360.48 | 361.80 | +1.39% | 4,086,300 |
| 2026-07-27 | 344.00 | 359.26 | 343.39 | 356.83 | +5.73% | 5,120,000 |
| 2026-07-24 | 334.60 | 341.83 | 332.15 | 337.50 | +1.65% | 3,438,600 |
| 2026-07-23 | 338.50 | 340.55 | 328.57 | 332.02 | -2.54% | 4,892,600 |
| 2026-07-22 | 351.86 | 355.00 | 340.61 | 340.69 | -2.68% | 4,563,800 |
| 2026-07-21 | 347.01 | 362.85 | 347.00 | 350.06 | -0.88% | 5,161,000 |
| 2026-07-20 | 347.01 | 355.08 | 342.10 | 353.17 | +2.24% | 5,717,900 |
| 2026-07-17 | 365.03 | 367.74 | 344.55 | 345.42 | -14.15% | 11,563,800 |
| 2026-07-16 | 394.00 | 405.50 | 393.68 | 402.33 | +3.43% | 5,664,600 |
| 2026-07-15 | 378.55 | 393.96 | 378.50 | 388.97 | +2.50% | 4,141,600 |
| 2026-07-14 | 396.10 | 397.38 | 378.50 | 379.50 | -6.78% | 5,748,100 |
| 2026-07-13 | 407.26 | 414.58 | 406.82 | 407.12 | +0.08% | 1,801,600 |
| 2026-07-10 | 412.90 | 415.91 | 403.25 | 406.78 | -1.16% | 1,859,900 |
| 2026-07-09 | 415.10 | 416.25 | 409.00 | 411.55 | -0.86% | 1,953,500 |
| 2026-07-08 | 427.30 | 428.47 | 414.59 | 415.10 | -2.86% | 1,614,800 |
| 2026-07-07 | 439.50 | 443.84 | 424.86 | 427.30 | -1.28% | 2,492,100 |
| 2026-07-06 | 428.93 | 440.17 | 420.51 | 432.83 | +1.60% | 3,412,900 |
| 2026-07-02 | 409.81 | 426.02 | 406.47 | 426.01 | +5.87% | 3,139,900 |
| 2026-07-01 | 403.00 | 408.62 | 399.99 | 402.38 | +1.18% | 1,939,300 |
| 2026-06-30 | 405.41 | 406.56 | 397.52 | 397.68 | -2.04% | 2,585,400 |
| 2026-06-29 | 409.68 | 415.99 | 405.14 | 405.97 | +0.31% | 2,328,700 |
| 2026-06-26 | 399.48 | 409.78 | 399.29 | 404.70 | +1.25% | 3,413,200 |
| 2026-06-25 | 403.21 | 412.47 | 398.89 | 399.69 | -0.53% | 2,818,100 |
| 2026-06-24 | 406.00 | 412.54 | 400.12 | 401.83 | -0.33% | 2,438,800 |
| 2026-06-23 | 403.25 | 407.33 | 399.29 | 403.18 | +0.06% | 2,705,200 |
| 2026-06-22 | 401.33 | 408.53 | 399.50 | 402.95 | -0.94% | 2,680,700 |
| 2026-06-18 | 403.60 | 409.64 | 400.93 | 406.78 | +1.14% | 4,404,200 |
| 2026-06-17 | 415.00 | 418.24 | 400.10 | 402.18 | -3.57% | 2,239,400 |
| 2026-06-16 | 419.00 | 422.46 | 412.93 | 417.07 | +0.12% | 1,845,400 |
| 2026-06-15 | 412.94 | 420.59 | 412.88 | 416.55 | +1.34% | 2,601,700 |
| 2026-06-12 | 415.01 | 415.76 | 402.73 | 411.06 | -0.45% | 1,777,000 |
| 2026-06-11 | 412.16 | 416.19 | 406.82 | 412.90 | +0.21% | 1,998,400 |
| 2026-06-10 | 424.14 | 426.20 | 411.92 | 412.02 | -3.42% | 2,004,800 |
| 2026-06-09 | 421.13 | 430.85 | 417.55 | 426.61 | +1.91% | 2,275,500 |
| 2026-06-08 | 422.54 | 424.39 | 417.14 | 418.61 | -0.82% | 2,180,400 |
| 2026-06-05 | 420.00 | 428.46 | 419.50 | 422.06 | +0.77% | 2,775,600 |
| 2026-06-04 | 413.86 | 423.50 | 412.62 | 418.82 | +2.83% | 2,353,900 |
| 2026-06-03 | 400.50 | 407.85 | 399.44 | 407.29 | +1.24% | 2,651,400 |
| 2026-06-02 | 408.50 | 414.00 | 396.68 | 402.30 | -2.42% | 3,985,900 |
| 2026-06-01 | 420.47 | 423.95 | 411.83 | 412.26 | -2.92% | 3,033,600 |
| 2026-05-29 | 423.79 | 426.81 | 419.83 | 424.64 | +0.24% | 3,440,400 |
| 2026-05-28 | 419.58 | 425.00 | 414.75 | 423.63 | +1.21% | 2,183,900 |
| 2026-05-27 | 432.22 | 439.20 | 414.30 | 418.55 | -4.14% | 3,122,600 |
| 2026-05-26 | 439.42 | 442.94 | 434.15 | 436.64 | -0.33% | 1,688,500 |
| 2026-05-22 | 439.50 | 443.86 | 434.77 | 438.10 | -0.39% | 2,009,100 |
| 2026-05-21 | 446.21 | 447.57 | 435.15 | 439.80 | -2.06% | 2,088,400 |
| 2026-05-20 | 440.38 | 449.77 | 434.50 | 449.03 | +1.69% | 1,737,900 |
| 2026-05-19 | 440.80 | 447.80 | 436.39 | 441.58 | +0.38% | 2,799,100 |
| 2026-05-18 | 421.96 | 440.61 | 421.96 | 439.92 | +4.46% | 2,119,600 |
| 2026-05-15 | 430.00 | 431.98 | 420.56 | 421.12 | -1.62% | 2,375,100 |
| 2026-05-14 | 432.00 | 434.91 | 426.53 | 428.06 | -0.97% | 2,171,900 |
| 2026-05-13 | 430.96 | 438.78 | 426.66 | 432.27 | +0.09% | 1,996,700 |
| 2026-05-12 | 425.00 | 435.56 | 420.00 | 431.87 | +2.81% | 2,351,600 |
| 2026-05-11 | 446.91 | 448.75 | 417.74 | 420.06 | -6.67% | 4,032,900 |
| 2026-05-08 | 454.31 | 454.32 | 447.00 | 450.06 | -0.76% | 2,402,300 |
| 2026-05-07 | 453.04 | 462.40 | 452.00 | 453.49 | +0.39% | 1,563,000 |
| 2026-05-06 | 451.62 | 455.00 | 446.90 | 451.73 | +0.08% | 1,982,700 |
| 2026-05-05 | 453.93 | 458.26 | 441.98 | 451.38 | -0.21% | 2,952,300 |
| 2026-05-04 | 457.56 | 461.24 | 449.23 | 452.35 | -1.19% | 1,797,600 |
| 2026-05-01 | 458.86 | 463.14 | 456.36 | 457.78 | +0.04% | 1,461,900 |
| 2026-04-30 | 452.68 | 458.29 | 449.83 | 457.61 | +0.83% | 2,000,300 |
| 2026-04-29 | 463.50 | 463.50 | 449.59 | 453.83 | -2.75% | 2,059,300 |
| 2026-04-28 | 472.42 | 473.86 | 463.38 | 466.64 | -0.92% | 1,836,400 |
| 2026-04-27 | 481.00 | 486.77 | 469.20 | 470.99 | -2.33% | 2,028,000 |
| 2026-04-24 | 480.75 | 482.84 | 471.00 | 482.22 | +0.71% | 2,655,200 |
| 2026-04-23 | 484.50 | 489.86 | 477.19 | 478.82 | -0.99% | 2,889,700 |
| 2026-04-22 | 461.36 | 491.15 | 460.01 | 483.62 | +7.16% | 4,437,800 |
| 2026-04-21 | 469.05 | 471.08 | 451.29 | 451.29 | -3.07% | 3,379,600 |
| 2026-04-20 | 471.36 | 472.57 | 463.65 | 465.60 | -0.77% | 2,442,700 |
| 2026-04-17 | 463.60 | 474.28 | 463.02 | 469.21 | +2.43% | 2,720,700 |
| 2026-04-16 | 469.08 | 471.80 | 454.00 | 458.08 | -2.19% | 2,209,600 |
| 2026-04-15 | 469.55 | 473.99 | 465.79 | 468.36 | +0.24% | 1,935,100 |
| 2026-04-14 | 459.93 | 471.24 | 459.50 | 467.22 | +1.80% | 1,973,600 |
| 2026-04-13 | 448.17 | 459.25 | 448.17 | 458.96 | +1.85% | 1,691,000 |
| 2026-04-10 | 455.69 | 455.79 | 448.22 | 450.62 | -0.95% | 1,466,300 |
| 2026-04-09 | 459.32 | 460.65 | 451.03 | 454.94 | -1.59% | 1,551,500 |
| 2026-04-08 | 469.99 | 471.98 | 460.24 | 462.28 | +2.06% | 2,253,900 |
| 2026-04-07 | 451.00 | 453.42 | 447.77 | 452.95 | +0.08% | 1,796,824 |
| 2026-04-06 | 451.06 | 458.92 | 449.73 | 452.58 | +0.11% | 1,152,400 |
| 2026-04-02 | 456.26 | 463.93 | 450.40 | 452.07 | -2.67% | 1,647,800 |
| 2026-04-01 | 462.89 | 468.33 | 460.76 | 464.45 | +0.75% | 1,427,200 |
| 2026-03-31 | 455.03 | 463.00 | 448.40 | 460.99 | +1.81% | 1,960,300 |
| 2026-03-30 | 453.05 | 459.00 | 450.27 | 452.78 | +0.03% | 2,195,600 |
| 2026-03-27 | 465.42 | 466.21 | 451.56 | 452.66 | -3.39% | 2,107,200 |
| 2026-03-26 | 469.10 | 478.25 | 465.00 | 468.55 | -0.30% | 1,605,500 |
| 2026-03-25 | 474.46 | 480.18 | 468.50 | 469.98 | -0.41% | 1,428,200 |
| 2026-03-24 | 473.75 | 476.13 | 468.36 | 471.91 | -1.28% | 1,332,700 |
| 2026-03-23 | 488.15 | 489.00 | 478.03 | 478.04 | +0.01% | 1,501,700 |
| 2026-03-20 | 480.30 | 484.92 | 473.19 | 477.97 | -0.41% | 2,227,600 |
| 2026-03-19 | 477.50 | 483.04 | 475.81 | 479.93 | +0.46% | 1,258,500 |
| 2026-03-18 | 478.54 | 483.26 | 472.34 | 477.73 | -1.04% | 1,483,400 |
| 2026-03-17 | 487.54 | 494.43 | 482.19 | 482.76 | -0.14% | 1,057,200 |
| 2026-03-16 | 473.32 | 486.13 | 472.95 | 483.46 | +2.39% | 1,297,400 |
| 2026-03-13 | 478.00 | 482.68 | 458.00 | 472.16 | -1.48% | 2,489,800 |
| 2026-03-12 | 490.55 | 491.55 | 473.10 | 479.27 | -2.76% | 1,805,200 |
| 2026-03-11 | 489.23 | 493.58 | 479.11 | 492.87 | +1.44% | 1,537,900 |
| 2026-03-10 | 493.95 | 496.00 | 484.38 | 485.85 | -1.56% | 1,547,183 |
| 2026-03-09 | 485.01 | 493.89 | 480.23 | 493.56 | +0.69% | 1,651,611 |
| 2026-03-06 | 490.19 | 491.07 | 478.20 | 490.16 | -1.32% | 2,088,000 |
| 2026-03-05 | 495.20 | 502.48 | 488.81 | 496.70 | -0.89% | 1,541,200 |
| 2026-03-04 | 495.19 | 505.44 | 492.50 | 501.18 | +0.76% | 1,501,000 |
| 2026-03-03 | 487.18 | 497.96 | 486.98 | 497.42 | +0.24% | 1,841,100 |
| 2026-03-02 | 492.59 | 499.62 | 490.40 | 496.25 | -1.44% | 1,743,200 |
| 2026-02-27 | 499.71 | 504.95 | 499.21 | 503.51 | -0.66% | 1,634,200 |
| 2026-02-26 | 508.67 | 511.88 | 501.40 | 506.88 | +0.14% | 1,570,300 |
| 2026-02-25 | 494.00 | 506.52 | 494.00 | 506.17 | +2.46% | 2,062,000 |
| 2026-02-24 | 489.69 | 496.27 | 487.51 | 494.02 | +0.39% | 1,404,500 |
| 2026-02-23 | 498.88 | 502.70 | 486.45 | 492.10 | -2.37% | 1,764,900 |
| 2026-02-20 | 497.15 | 504.75 | 495.23 | 504.05 | +0.90% | 1,553,600 |
| 2026-02-19 | 495.71 | 503.73 | 495.25 | 499.53 | -0.25% | 1,434,200 |
| 2026-02-18 | 494.24 | 502.88 | 490.64 | 500.76 | +1.50% | 1,464,300 |
| 2026-02-17 | 481.22 | 495.19 | 481.22 | 493.35 | +1.55% | 1,583,200 |
| 2026-02-13 | 480.50 | 495.57 | 479.61 | 485.84 | +1.51% | 1,984,623 |
| 2026-02-12 | 496.12 | 497.84 | 475.83 | 478.60 | -3.53% | 2,966,529 |
| 2026-02-11 | 492.75 | 500.34 | 490.66 | 496.12 | +0.20% | 1,933,675 |
| 2026-02-10 | 494.22 | 500.38 | 493.53 | 495.15 | +0.47% | 1,813,070 |
| 2026-02-09 | 486.05 | 493.54 | 483.90 | 492.84 | +0.96% | 2,208,124 |
| 2026-02-06 | 482.17 | 491.65 | 480.07 | 488.15 | +2.48% | 2,521,124 |
| 2026-02-05 | 482.78 | 489.51 | 475.17 | 476.32 | -0.45% | 2,912,016 |
| 2026-02-04 | 480.11 | 481.19 | 465.69 | 478.49 | -0.08% | 3,405,291 |
| 2026-02-03 | 495.21 | 499.00 | 476.79 | 478.88 | -3.59% | 3,796,796 |
| 2026-02-02 | 502.00 | 504.20 | 496.15 | 496.73 | -1.49% | 2,133,855 |
| 2026-01-30 | 506.70 | 511.03 | 501.38 | 504.22 | -0.66% | 1,698,700 |
| 2026-01-29 | 521.17 | 522.00 | 502.48 | 507.55 | -2.78% | 2,167,054 |
| 2026-01-28 | 523.91 | 529.36 | 520.24 | 522.04 | -0.57% | 1,851,332 |
| 2026-01-27 | 532.61 | 535.00 | 523.54 | 525.04 | -0.71% | 1,503,535 |
| 2026-01-26 | 523.95 | 533.97 | 518.65 | 528.81 | +0.92% | 2,565,374 |
| 2026-01-23 | 530.00 | 540.00 | 521.18 | 523.99 | -0.35% | 2,799,462 |
| 2026-01-22 | 525.40 | 532.00 | 522.72 | 525.81 | +0.40% | 2,911,761 |
| 2026-01-21 | 527.59 | 530.05 | 518.64 | 523.69 | -0.71% | 2,033,885 |
| 2026-01-20 | 527.00 | 532.61 | 525.23 | 527.44 | -1.41% | 2,149,740 |
| 2026-01-16 | 542.00 | 543.00 | 532.63 | 535.00 | -1.17% | 3,015,488 |
| 2026-01-15 | 553.74 | 553.74 | 535.69 | 541.34 | -0.99% | 1,909,025 |
| 2026-01-14 | 533.96 | 551.00 | 528.00 | 546.76 | -2.68% | 3,602,486 |
| 2026-01-13 | 571.45 | 572.59 | 556.04 | 561.82 | -1.91% | 1,515,795 |
| 2026-01-12 | 581.97 | 582.19 | 566.80 | 572.75 | -2.30% | 1,825,950 |
| 2026-01-09 | 587.32 | 589.58 | 579.62 | 586.24 | +0.20% | 1,490,746 |
| 2026-01-08 | 582.68 | 589.95 | 582.68 | 585.08 | -1.21% | 1,491,551 |
| 2026-01-07 | 592.89 | 603.88 | 590.80 | 592.27 | -0.10% | 1,863,518 |
| 2026-01-06 | 565.00 | 594.62 | 564.35 | 592.85 | +4.67% | 2,629,499 |
| 2026-01-05 | 561.15 | 567.08 | 558.00 | 566.38 | +0.78% | 1,394,989 |
| 2026-01-02 | 566.78 | 567.39 | 555.40 | 561.98 | -0.77% | 1,298,044 |
| 2025-12-31 | 572.50 | 573.28 | 565.77 | 566.36 | -1.09% | 992,646 |
| 2025-12-30 | 572.21 | 574.77 | 570.45 | 572.63 | -0.48% | 725,054 |
| 2025-12-29 | 577.81 | 580.50 | 574.22 | 575.40 | -0.42% | 695,203 |
| 2025-12-26 | 578.21 | 579.40 | 575.96 | 577.81 | +0.11% | 494,811 |
| 2025-12-24 | 577.34 | 579.85 | 575.03 | 577.15 | -0.03% | 355,207 |
| 2025-12-23 | 577.13 | 579.20 | 573.68 | 577.34 | -0.43% | 1,283,068 |
| 2025-12-22 | 576.00 | 583.45 | 573.29 | 579.83 | +1.29% | 1,453,032 |
| 2025-12-19 | 561.63 | 574.57 | 561.31 | 572.47 | +1.88% | 4,065,269 |
| 2025-12-18 | 557.29 | 566.85 | 557.25 | 561.89 | +0.90% | 1,545,629 |
| 2025-12-17 | 554.68 | 561.46 | 554.00 | 556.86 | +0.41% | 1,705,846 |
| 2025-12-16 | 559.05 | 559.69 | 546.13 | 554.58 | -0.88% | 1,959,785 |
| 2025-12-15 | 546.05 | 561.62 | 546.05 | 559.52 | +3.17% | 2,928,139 |
| 2025-12-12 | 546.00 | 548.99 | 537.69 | 542.32 | -0.92% | 2,116,297 |
| 2025-12-11 | 545.47 | 553.39 | 542.71 | 547.36 | -1.54% | 1,573,821 |
| 2025-12-10 | 557.76 | 560.05 | 546.55 | 555.92 | -0.40% | 1,563,110 |
| 2025-12-09 | 566.50 | 569.00 | 557.50 | 558.13 | -1.55% | 1,229,982 |
| 2025-12-08 | 576.15 | 576.15 | 562.67 | 566.89 | -1.47% | 1,298,899 |
| 2025-12-05 | 569.50 | 576.88 | 569.43 | 575.34 | +1.18% | 1,097,035 |
| 2025-12-04 | 571.98 | 574.23 | 564.72 | 568.63 | -0.19% | 1,147,842 |
| 2025-12-03 | 569.48 | 571.77 | 563.04 | 569.71 | +0.35% | 1,090,649 |
| 2025-12-02 | 568.60 | 570.75 | 561.39 | 567.72 | +0.06% | 1,749,169 |
| 2025-12-01 | 568.99 | 573.53 | 566.63 | 567.37 | -1.07% | 1,083,830 |
| 2025-11-28 | 571.41 | 574.00 | 568.27 | 573.48 | -0.13% | 1,003,920 |
| 2025-11-26 | 579.85 | 582.41 | 573.75 | 574.23 | -0.80% | 1,159,299 |
| 2025-11-25 | 564.44 | 580.00 | 561.29 | 578.87 | +1.83% | 1,684,785 |
| 2025-11-24 | 562.93 | 570.77 | 560.00 | 568.48 | +1.22% | 2,399,870 |
| 2025-11-21 | 551.16 | 564.00 | 548.04 | 561.61 | +1.70% | 2,622,700 |
| 2025-11-20 | 566.92 | 574.45 | 550.00 | 552.23 | -2.20% | 1,909,011 |
| 2025-11-19 | 544.92 | 566.86 | 544.19 | 564.64 | +3.27% | 2,440,596 |
| 2025-11-18 | 546.05 | 549.21 | 538.83 | 546.77 | +0.01% | 2,297,814 |
| 2025-11-17 | 546.57 | 554.35 | 544.11 | 546.71 | -0.51% | 1,470,228 |
| 2025-11-14 | 559.50 | 560.02 | 548.92 | 549.51 | -2.83% | 1,880,253 |
| 2025-11-13 | 566.86 | 573.32 | 561.00 | 565.51 | -1.21% | 2,116,672 |
| 2025-11-12 | 574.13 | 580.47 | 569.71 | 572.45 | +0.05% | 1,633,565 |
| 2025-11-11 | 575.06 | 579.22 | 570.50 | 572.17 | -0.70% | 1,609,703 |
| 2025-11-10 | 560.00 | 578.30 | 560.00 | 576.20 | +2.89% | 3,070,217 |
| 2025-11-07 | 543.24 | 562.65 | 541.74 | 560.00 | +2.23% | 2,712,221 |
| 2025-11-06 | 547.03 | 548.55 | 538.07 | 547.78 | -0.14% | 2,052,472 |
| 2025-11-05 | 538.00 | 552.00 | 536.15 | 548.55 | +1.81% | 2,863,375 |
| 2025-11-04 | 545.09 | 546.00 | 535.40 | 538.82 | -0.99% | 1,780,182 |
| 2025-11-03 | 532.05 | 544.84 | 527.60 | 544.21 | +1.86% | 2,075,039 |
| 2025-10-31 | 528.63 | 538.14 | 526.20 | 534.28 | +0.80% | 1,757,590 |
| 2025-10-30 | 534.37 | 538.00 | 529.31 | 530.02 | -1.41% | 1,777,005 |
| 2025-10-29 | 543.00 | 544.95 | 534.45 | 537.59 | -1.43% | 1,721,812 |
| 2025-10-28 | 546.62 | 552.20 | 539.00 | 545.39 | -1.06% | 1,586,355 |
| 2025-10-27 | 544.75 | 551.63 | 538.75 | 551.25 | +0.87% | 2,135,936 |
| 2025-10-24 | 547.63 | 552.45 | 541.46 | 546.51 | -0.87% | 2,692,341 |
| 2025-10-23 | 525.37 | 552.50 | 525.08 | 551.30 | +4.61% | 4,011,322 |
| 2025-10-22 | 543.00 | 549.85 | 522.17 | 527.03 | +13.89% | 8,347,517 |
| 2025-10-21 | 459.47 | 466.98 | 456.31 | 462.74 | +0.93% | 4,779,628 |
| 2025-10-20 | 452.50 | 461.83 | 451.35 | 458.47 | +2.77% | 3,409,962 |
| 2025-10-17 | 437.17 | 449.09 | 434.57 | 446.13 | +2.65% | 2,209,171 |
| 2025-10-16 | 438.47 | 439.49 | 433.81 | 434.62 | -0.23% | 1,966,367 |
| 2025-10-15 | 437.00 | 440.82 | 432.78 | 435.61 | -0.18% | 1,910,711 |
| 2025-10-14 | 430.30 | 439.20 | 427.84 | 436.39 | +0.15% | 2,086,064 |
| 2025-10-13 | 432.43 | 438.10 | 430.00 | 435.73 | +1.43% | 1,863,239 |
| 2025-10-10 | 444.06 | 446.99 | 429.25 | 429.59 | -3.19% | 2,773,352 |
| 2025-10-09 | 447.76 | 450.29 | 443.26 | 443.76 | -0.97% | 1,583,787 |
| 2025-10-08 | 442.31 | 450.53 | 439.42 | 448.09 | +1.62% | 1,767,294 |
| 2025-10-07 | 449.24 | 451.00 | 439.47 | 440.94 | -1.95% | 1,917,506 |
| 2025-10-06 | 459.71 | 460.30 | 449.08 | 449.69 | -0.59% | 2,478,907 |
| 2025-10-03 | 443.85 | 456.59 | 443.49 | 452.35 | +2.11% | 2,197,723 |
| 2025-10-02 | 437.12 | 443.36 | 433.00 | 443.01 | +1.13% | 1,910,760 |
| 2025-10-01 | 447.00 | 448.31 | 430.34 | 438.04 | -2.05% | 2,502,301 |
| 2025-09-30 | 439.00 | 448.19 | 438.00 | 447.23 | +1.82% | 2,134,616 |
| 2025-09-29 | 442.06 | 443.26 | 437.76 | 439.22 | -0.43% | 3,024,768 |
| 2025-09-26 | 441.43 | 443.45 | 438.50 | 441.12 | +0.68% | 1,940,782 |
| 2025-09-25 | 440.39 | 442.17 | 433.43 | 438.12 | -1.32% | 3,128,958 |
| 2025-09-24 | 450.94 | 451.34 | 443.55 | 443.99 | -0.84% | 2,437,212 |
| 2025-09-23 | 444.75 | 450.99 | 443.17 | 447.75 | +0.72% | 2,241,538 |
| 2025-09-22 | 438.12 | 447.13 | 433.81 | 444.55 | +1.33% | 2,653,124 |
| 2025-09-19 | 439.46 | 440.50 | 434.74 | 438.72 | +0.66% | 3,780,685 |
| 2025-09-18 | 435.00 | 436.33 | 429.80 | 435.83 | +0.50% | 1,980,565 |
| 2025-09-17 | 434.60 | 438.79 | 430.59 | 433.66 | -0.19% | 1,638,227 |
| 2025-09-16 | 433.65 | 437.17 | 429.72 | 434.50 | +0.12% | 2,940,457 |
| 2025-09-15 | 449.29 | 450.58 | 433.02 | 433.99 | -3.49% | 3,474,807 |
| 2025-09-12 | 453.19 | 454.15 | 448.15 | 449.68 | -1.35% | 2,219,085 |
| 2025-09-11 | 451.15 | 463.05 | 449.75 | 455.85 | +1.30% | 2,182,263 |
| 2025-09-10 | 467.99 | 468.04 | 446.53 | 449.98 | -3.76% | 2,560,306 |
| 2025-09-09 | 470.00 | 472.69 | 464.36 | 467.54 | -0.52% | 1,489,441 |
| 2025-09-08 | 466.70 | 470.28 | 462.62 | 470.00 | +0.67% | 1,936,848 |
| 2025-09-05 | 454.83 | 467.99 | 454.78 | 466.86 | +2.71% | 2,623,774 |
| 2025-09-04 | 440.69 | 455.28 | 437.41 | 454.52 | +3.02% | 3,939,616 |
| 2025-09-03 | 470.11 | 471.00 | 434.80 | 441.18 | -5.95% | 5,051,679 |
| 2025-09-02 | 470.56 | 472.56 | 464.75 | 469.07 | -0.89% | 2,230,380 |
| 2025-08-29 | 474.23 | 475.40 | 468.77 | 473.30 | -0.12% | 1,654,229 |
| 2025-08-28 | 470.86 | 474.24 | 468.00 | 473.84 | +0.57% | 1,549,002 |
| 2025-08-27 | 471.35 | 475.60 | 470.13 | 471.15 | -0.66% | 1,618,945 |
| 2025-08-26 | 468.64 | 474.58 | 464.80 | 474.26 | +1.24% | 2,931,060 |
| 2025-08-25 | 475.25 | 477.87 | 467.80 | 468.44 | -1.62% | 1,662,340 |
| 2025-08-22 | 473.00 | 478.97 | 469.85 | 476.16 | +1.34% | 2,024,173 |
| 2025-08-21 | 478.22 | 479.32 | 461.25 | 469.88 | -2.20% | 2,465,614 |
| 2025-08-20 | 479.39 | 483.63 | 478.08 | 480.45 | +0.26% | 1,409,563 |
| 2025-08-19 | 480.99 | 485.53 | 476.80 | 479.20 | -0.43% | 1,884,868 |
| 2025-08-18 | 480.84 | 487.20 | 479.66 | 481.28 | +0.21% | 1,640,809 |
| 2025-08-15 | 480.02 | 482.04 | 476.50 | 480.26 | +0.67% | 1,436,548 |
| 2025-08-14 | 482.50 | 483.60 | 473.79 | 477.08 | -1.09% | 1,894,945 |
| 2025-08-13 | 481.63 | 482.69 | 474.91 | 482.35 | +0.87% | 1,740,620 |
| 2025-08-12 | 473.57 | 479.46 | 473.00 | 478.19 | +1.34% | 1,529,677 |
| 2025-08-11 | 468.16 | 475.82 | 468.05 | 471.85 | +0.38% | 1,418,260 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+10.57%). Worst month: Jul (-6.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Intuitive Surgical Inc's (ISRG) latest close?
378.81 on 2026-08-07, from the Closelook data lake's daily price record.
What is ISRG's 52-week high and low?
603.88 high and 328.57 low over the trailing 52 weeks, as of 2026-08-07.
What is Intuitive Surgical Inc's strongest and weakest month historically?
Historically, ISRG's strongest calendar month has been Oct (average +10.57%) and its weakest Jul (average -6.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.