5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+10.72%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
+41.61%
Intuitive Surgical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $498.34 | $476.78 (-4.33%) | $500.76 | $474.37 | 3.54 M | $170.83 B |
| 03/12/2025 | $511.06 | $497.30 (-2.69%) | $519.51 | $496.31 | 2.56 M | $177.24 B |
| 03/11/2025 | $481.23 | $493.72 (2.6%) | $496.19 | $478.45 | 3.22 M | $175.96 B |
| 03/10/2025 | $503.91 | $482.61 (-4.23%) | $503.91 | $476.37 | 5.52 M | $172.00 B |
| 03/07/2025 | $533.18 | $518.26 (-2.8%) | $534.24 | $502.84 | 3.69 M | $184.71 B |
| 03/06/2025 | $558.95 | $538.57 (-3.65%) | $561.69 | $537.51 | 2.37 M | $191.95 B |
| 03/05/2025 | $554.17 | $568.02 (2.5%) | $569.00 | $554.17 | 2.04 M | $202.44 B |
| 03/04/2025 | $563.69 | $557.96 (-1.02%) | $565.80 | $545.54 | 2.21 M | $198.86 B |
| 03/03/2025 | $573.78 | $566.98 (-1.19%) | $584.90 | $563.96 | 1.71 M | $202.07 B |
| 02/28/2025 | $566.95 | $573.15 (1.09%) | $574.00 | $556.75 | 2.40 M | $204.27 B |
| 02/27/2025 | $581.83 | $563.77 (-3.1%) | $583.25 | $562.40 | 1.48 M | $200.93 B |
| 02/26/2025 | $570.85 | $580.93 (1.77%) | $586.74 | $569.64 | 1.10 M | $207.04 B |
| 02/25/2025 | $583.70 | $573.74 (-1.71%) | $584.88 | $556.20 | 2.55 M | $204.48 B |
| 02/24/2025 | $594.47 | $591.01 (-0.58%) | $600.58 | $590.66 | 1.44 M | $210.64 B |
| 02/21/2025 | $605.09 | $591.79 (-2.2%) | $607.35 | $590.37 | 1.68 M | $210.91 B |
| 02/20/2025 | $607.15 | $606.57 (-0.1%) | $608.17 | $597.77 | 1.33 M | $216.18 B |
| 02/19/2025 | $601.33 | $608.48 (1.19%) | $609.08 | $596.47 | 1.29 M | $216.86 B |
| 02/18/2025 | $595.46 | $600.89 (0.91%) | $601.59 | $586.61 | 1.70 M | $214.16 B |
| 02/14/2025 | $593.16 | $595.55 (0.4%) | $599.26 | $588.52 | 1.19 M | $212.25 B |
| 02/13/2025 | $590.86 | $591.39 (0.09%) | $593.17 | $583.23 | 1.27 M | $210.77 B |
| 02/12/2025 | $586.49 | $589.61 (0.53%) | $591.82 | $581.05 | 1.12 M | $210.14 B |
| 02/11/2025 | $591.23 | $591.65 (0.07%) | $592.83 | $587.00 | 837,339 | $210.86 B |
| 02/10/2025 | $590.00 | $595.70 (0.97%) | $595.96 | $586.77 | 1.25 M | $212.31 B |
| 02/07/2025 | $590.50 | $582.98 (-1.27%) | $594.08 | $582.16 | 1.06 M | $207.77 B |
| 02/06/2025 | $592.78 | $588.50 (-0.72%) | $592.86 | $585.40 | 1.01 M | $209.74 B |
| 02/05/2025 | $580.46 | $590.90 (1.8%) | $592.64 | $580.16 | 1.52 M | $210.60 B |
| 02/04/2025 | $573.21 | $579.65 (1.12%) | $582.85 | $573.08 | 1.42 M | $206.59 B |
| 02/03/2025 | $564.87 | $578.55 (2.42%) | $583.58 | $563.27 | 1.83 M | $206.20 B |
| 01/31/2025 | $576.74 | $571.88 (-0.84%) | $586.89 | $570.86 | 1.83 M | $203.82 B |
| 01/30/2025 | $581.24 | $580.18 (-0.18%) | $584.42 | $577.35 | 1.99 M | $206.78 B |
| 01/29/2025 | $571.11 | $572.71 (0.28%) | $578.41 | $569.49 | 1.60 M | $204.11 B |
| 01/28/2025 | $566.60 | $574.14 (1.33%) | $584.48 | $563.85 | 2.33 M | $204.62 B |
| 01/27/2025 | $574.68 | $573.48 (-0.21%) | $579.34 | $563.35 | 2.44 M | $204.39 B |
| 01/24/2025 | $581.90 | $584.05 (0.37%) | $591.91 | $573.32 | 4.36 M | $208.16 B |
| 01/23/2025 | $612.00 | $608.66 (-0.55%) | $616.00 | $602.00 | 2.32 M | $216.93 B |
| 01/22/2025 | $608.03 | $610.45 (0.4%) | $614.72 | $602.45 | 2.10 M | $217.56 B |
| 01/21/2025 | $598.11 | $604.12 (1%) | $606.27 | $593.82 | 1.99 M | $215.31 B |
| 01/17/2025 | $597.68 | $592.64 (-0.84%) | $597.68 | $583.24 | 2.64 M | $211.22 B |
| 01/16/2025 | $582.60 | $584.08 (0.25%) | $585.50 | $573.00 | 2.12 M | $208.17 B |
| 01/15/2025 | $555.05 | $580.11 (4.51%) | $584.60 | $549.17 | 3.55 M | $206.75 B |
| 01/14/2025 | $539.28 | $538.88 (-0.07%) | $544.55 | $535.59 | 1.36 M | $192.06 B |
| 01/13/2025 | $543.40 | $539.75 (-0.67%) | $543.75 | $530.25 | 1.46 M | $192.37 B |
| 01/10/2025 | $540.56 | $547.47 (1.28%) | $550.18 | $537.17 | 1.73 M | $195.12 B |
| 01/08/2025 | $533.33 | $544.02 (2%) | $547.47 | $532.00 | 1.36 M | $193.89 B |
| 01/07/2025 | $547.67 | $531.88 (-2.88%) | $550.00 | $530.45 | 1.59 M | $189.56 B |
| 01/06/2025 | $535.29 | $542.37 (1.32%) | $543.74 | $532.15 | 1.23 M | $193.30 B |
| 01/03/2025 | $527.61 | $535.29 (1.46%) | $536.65 | $525.35 | 1.25 M | $190.78 B |
| 01/02/2025 | $521.19 | $524.03 (0.54%) | $528.89 | $520.92 | 907,705 | $186.76 B |
| 12/31/2024 | $527.77 | $521.96 (-1.1%) | $529.81 | $520.01 | 884,011 | $186.03 B |
| 12/30/2024 | $528.43 | $526.96 (-0.28%) | $529.02 | $520.56 | 900,000 | $187.81 B |
| 12/27/2024 | $536.01 | $534.88 (-0.21%) | $537.34 | $529.31 | 1.01 M | $190.63 B |
| 12/26/2024 | $534.86 | $538.83 (0.74%) | $540.13 | $533.99 | 767,024 | $192.04 B |
| 12/24/2024 | $528.01 | $537.02 (1.71%) | $537.36 | $527.26 | 629,200 | $191.39 B |
| 12/23/2024 | $524.88 | $527.22 (0.45%) | $527.94 | $520.03 | 1.07 M | $187.90 B |
| 12/20/2024 | $521.45 | $524.43 (0.57%) | $530.97 | $516.18 | 3.93 M | $186.91 B |
| 12/19/2024 | $532.74 | $523.91 (-1.66%) | $536.50 | $523.41 | 2.07 M | $186.72 B |
| 12/18/2024 | $543.12 | $526.47 (-3.07%) | $547.19 | $526.23 | 1.49 M | $187.63 B |
| 12/17/2024 | $539.50 | $545.16 (1.05%) | $546.01 | $531.42 | 1.48 M | $194.30 B |
| 12/16/2024 | $539.98 | $541.99 (0.37%) | $547.90 | $539.11 | 1.53 M | $193.17 B |
| 12/13/2024 | $542.59 | $539.58 (-0.55%) | $547.10 | $539.03 | 1.07 M | $192.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
