5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
+9.53%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
-13.78%
YEAR-TO-DATE PERFORMANCE
-12.85%
1 YEAR PERFORMANCE
-12.09%
Intuitive Surgical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $425.00 | $431.87 (1.62%) | $435.56 | $420.00 | 2.33 M | $153.27 B |
| 05/11/2026 | $446.91 | $420.06 (-6.01%) | $448.75 | $417.74 | 4.03 M | $149.08 B |
| 05/08/2026 | $454.31 | $450.06 (-0.94%) | $454.32 | $447.00 | 2.40 M | $159.73 B |
| 05/07/2026 | $453.04 | $453.49 (0.1%) | $462.40 | $452.00 | 1.56 M | $160.94 B |
| 05/06/2026 | $451.62 | $451.73 (0.02%) | $455.00 | $446.90 | 1.98 M | $160.32 B |
| 05/05/2026 | $453.93 | $451.38 (-0.56%) | $458.26 | $441.98 | 2.95 M | $160.19 B |
| 05/04/2026 | $457.56 | $452.35 (-1.14%) | $461.24 | $449.23 | 1.80 M | $160.54 B |
| 05/01/2026 | $458.86 | $457.78 (-0.24%) | $463.14 | $456.36 | 1.46 M | $162.47 B |
| 04/30/2026 | $452.68 | $457.61 (1.09%) | $458.29 | $449.83 | 2.00 M | $162.41 B |
| 04/29/2026 | $463.50 | $453.83 (-2.09%) | $463.50 | $449.59 | 2.06 M | $161.06 B |
| 04/28/2026 | $472.42 | $466.64 (-1.22%) | $473.86 | $463.38 | 1.84 M | $165.61 B |
| 04/27/2026 | $481.00 | $470.99 (-2.08%) | $486.77 | $469.20 | 2.03 M | $167.15 B |
| 04/24/2026 | $480.75 | $482.22 (0.31%) | $482.84 | $471.00 | 2.66 M | $171.14 B |
| 04/23/2026 | $484.50 | $478.82 (-1.17%) | $489.86 | $477.19 | 2.89 M | $169.93 B |
| 04/22/2026 | $461.36 | $483.62 (4.82%) | $491.15 | $460.01 | 4.44 M | $171.64 B |
| 04/21/2026 | $469.05 | $451.29 (-3.79%) | $471.08 | $451.29 | 3.38 M | $160.16 B |
| 04/20/2026 | $471.36 | $465.60 (-1.22%) | $472.57 | $463.65 | 2.44 M | $165.24 B |
| 04/17/2026 | $463.60 | $469.21 (1.21%) | $474.28 | $463.02 | 2.72 M | $166.52 B |
| 04/16/2026 | $469.08 | $458.08 (-2.35%) | $471.80 | $454.00 | 2.21 M | $162.57 B |
| 04/15/2026 | $469.55 | $468.36 (-0.25%) | $473.99 | $465.79 | 1.94 M | $166.22 B |
| 04/14/2026 | $459.93 | $467.22 (1.59%) | $471.24 | $459.50 | 1.97 M | $165.82 B |
| 04/13/2026 | $448.17 | $458.96 (2.41%) | $459.25 | $448.17 | 1.69 M | $162.88 B |
| 04/10/2026 | $455.69 | $450.62 (-1.11%) | $455.79 | $448.22 | 1.47 M | $159.93 B |
| 04/09/2026 | $459.32 | $454.94 (-0.95%) | $460.65 | $451.03 | 1.55 M | $161.46 B |
| 04/08/2026 | $469.99 | $462.28 (-1.64%) | $471.98 | $460.24 | 2.25 M | $164.06 B |
| 04/07/2026 | $451.01 | $452.95 (0.43%) | $453.42 | $447.78 | 1.80 M | $160.75 B |
| 04/06/2026 | $451.06 | $452.58 (0.34%) | $458.92 | $449.73 | 1.15 M | $160.62 B |
| 04/02/2026 | $456.26 | $452.07 (-0.92%) | $463.93 | $450.40 | 1.65 M | $160.44 B |
| 04/01/2026 | $462.89 | $464.45 (0.34%) | $468.33 | $460.76 | 1.43 M | $164.83 B |
| 03/31/2026 | $455.03 | $460.99 (1.31%) | $463.00 | $448.40 | 1.96 M | $163.61 B |
| 03/30/2026 | $453.05 | $452.78 (-0.06%) | $459.00 | $450.27 | 2.20 M | $160.69 B |
| 03/27/2026 | $465.42 | $452.66 (-2.74%) | $466.21 | $451.56 | 2.11 M | $160.65 B |
| 03/26/2026 | $469.10 | $468.55 (-0.12%) | $478.25 | $465.00 | 1.61 M | $166.29 B |
| 03/25/2026 | $474.46 | $469.98 (-0.94%) | $480.18 | $468.50 | 1.43 M | $166.80 B |
| 03/24/2026 | $473.75 | $471.91 (-0.39%) | $476.13 | $468.36 | 1.33 M | $167.48 B |
| 03/23/2026 | $488.15 | $478.04 (-2.07%) | $489.00 | $478.03 | 1.50 M | $169.66 B |
| 03/20/2026 | $480.30 | $477.97 (-0.49%) | $484.92 | $473.19 | 2.23 M | $169.63 B |
| 03/19/2026 | $477.50 | $479.93 (0.51%) | $483.04 | $475.81 | 1.26 M | $170.33 B |
| 03/18/2026 | $478.54 | $477.73 (-0.17%) | $483.26 | $472.34 | 1.48 M | $169.55 B |
| 03/17/2026 | $487.54 | $482.76 (-0.98%) | $494.43 | $482.19 | 1.06 M | $171.33 B |
| 03/16/2026 | $473.32 | $483.46 (2.14%) | $486.13 | $472.95 | 1.30 M | $171.58 B |
| 03/13/2026 | $478.00 | $472.16 (-1.22%) | $482.68 | $458.00 | 2.49 M | $167.57 B |
| 03/12/2026 | $490.55 | $479.27 (-2.3%) | $491.55 | $473.10 | 1.81 M | $170.09 B |
| 03/11/2026 | $489.23 | $492.87 (0.74%) | $493.58 | $479.11 | 1.54 M | $174.92 B |
| 03/10/2026 | $493.95 | $485.85 (-1.64%) | $496.00 | $484.38 | 1.55 M | $172.43 B |
| 03/09/2026 | $485.01 | $493.56 (1.76%) | $493.89 | $480.23 | 1.65 M | $175.16 B |
| 03/06/2026 | $490.19 | $490.16 (-0.01%) | $491.07 | $478.20 | 2.09 M | $173.96 B |
| 03/05/2026 | $495.20 | $496.70 (0.3%) | $502.48 | $488.81 | 1.54 M | $176.28 B |
| 03/04/2026 | $495.19 | $501.18 (1.21%) | $505.44 | $492.50 | 1.50 M | $177.87 B |
| 03/03/2026 | $487.18 | $497.42 (2.1%) | $497.96 | $486.98 | 1.84 M | $176.53 B |
| 03/02/2026 | $492.59 | $496.25 (0.74%) | $499.62 | $490.40 | 1.74 M | $176.12 B |
| 02/27/2026 | $499.71 | $503.51 (0.76%) | $504.95 | $499.21 | 1.63 M | $178.70 B |
| 02/26/2026 | $508.67 | $506.88 (-0.35%) | $511.88 | $501.40 | 1.57 M | $179.89 B |
| 02/25/2026 | $494.00 | $506.17 (2.46%) | $506.52 | $494.00 | 2.06 M | $179.64 B |
| 02/24/2026 | $489.69 | $494.02 (0.88%) | $496.27 | $487.51 | 1.40 M | $175.33 B |
| 02/23/2026 | $498.88 | $492.10 (-1.36%) | $502.70 | $486.45 | 1.77 M | $174.65 B |
| 02/20/2026 | $497.15 | $504.05 (1.39%) | $504.75 | $495.23 | 1.55 M | $178.89 B |
| 02/19/2026 | $495.71 | $499.53 (0.77%) | $503.73 | $495.25 | 1.43 M | $177.28 B |
| 02/18/2026 | $494.24 | $500.76 (1.32%) | $502.88 | $490.64 | 1.46 M | $177.72 B |
| 02/17/2026 | $481.22 | $493.35 (2.52%) | $495.19 | $481.22 | 1.58 M | $175.09 B |
| 02/13/2026 | $480.50 | $485.84 (1.11%) | $495.57 | $479.61 | 1.98 M | $172.42 B |
| 02/12/2026 | $496.12 | $478.60 (-3.53%) | $497.84 | $475.83 | 2.97 M | $169.86 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.
