5 DAY PERFORMANCE
+22.42%
1 MONTH PERFORMANCE
+16.51%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
-14.58%
YEAR-TO-DATE PERFORMANCE
-12.85%
1 YEAR PERFORMANCE
-7.52%
Intuitive Surgical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $399.48 | $404.70 (1.31%) | $409.78 | $399.29 | 3.41 M | $143.63 B |
| 06/25/2026 | $403.21 | $399.69 (-0.87%) | $412.47 | $398.89 | 2.82 M | $141.85 B |
| 06/24/2026 | $406.00 | $401.83 (-1.03%) | $412.54 | $400.12 | 2.44 M | $142.61 B |
| 06/23/2026 | $403.25 | $403.18 (-0.02%) | $407.33 | $399.29 | 2.71 M | $143.09 B |
| 06/22/2026 | $401.33 | $402.95 (0.4%) | $408.53 | $399.50 | 2.68 M | $143.01 B |
| 06/18/2026 | $403.60 | $406.78 (0.79%) | $409.64 | $400.93 | 4.40 M | $144.37 B |
| 06/17/2026 | $415.00 | $402.18 (-3.09%) | $418.24 | $400.10 | 2.24 M | $142.73 B |
| 06/16/2026 | $419.00 | $417.07 (-0.46%) | $422.46 | $412.93 | 1.85 M | $148.02 B |
| 06/15/2026 | $412.94 | $416.55 (0.87%) | $420.59 | $412.88 | 2.60 M | $147.83 B |
| 06/12/2026 | $415.01 | $411.06 (-0.95%) | $415.76 | $402.73 | 1.78 M | $145.89 B |
| 06/11/2026 | $412.16 | $412.90 (0.18%) | $416.19 | $406.82 | 2.00 M | $146.54 B |
| 06/10/2026 | $424.14 | $412.02 (-2.86%) | $426.20 | $411.92 | 2.00 M | $146.23 B |
| 06/09/2026 | $421.13 | $426.61 (1.3%) | $430.85 | $417.55 | 2.28 M | $151.40 B |
| 06/08/2026 | $422.54 | $418.61 (-0.93%) | $424.39 | $417.14 | 2.18 M | $148.56 B |
| 06/05/2026 | $420.00 | $422.06 (0.49%) | $428.46 | $419.50 | 2.78 M | $149.79 B |
| 06/04/2026 | $413.86 | $418.82 (1.2%) | $423.50 | $412.62 | 2.35 M | $148.64 B |
| 06/03/2026 | $400.50 | $407.29 (1.7%) | $407.85 | $399.44 | 2.65 M | $144.55 B |
| 06/02/2026 | $408.50 | $402.30 (-1.52%) | $414.00 | $396.68 | 3.99 M | $142.78 B |
| 06/01/2026 | $420.47 | $412.26 (-1.95%) | $423.95 | $411.83 | 3.03 M | $146.31 B |
| 05/29/2026 | $423.79 | $424.64 (0.2%) | $426.81 | $419.83 | 3.44 M | $150.70 B |
| 05/28/2026 | $419.58 | $423.63 (0.97%) | $425.00 | $414.75 | 2.19 M | $150.35 B |
| 05/27/2026 | $432.22 | $418.55 (-3.16%) | $439.20 | $414.30 | 3.13 M | $148.54 B |
| 05/26/2026 | $439.42 | $436.64 (-0.63%) | $442.94 | $434.15 | 1.69 M | $154.96 B |
| 05/22/2026 | $439.50 | $438.10 (-0.32%) | $443.86 | $434.77 | 2.01 M | $155.48 B |
| 05/21/2026 | $446.21 | $439.80 (-1.44%) | $447.57 | $435.15 | 2.09 M | $156.09 B |
| 05/20/2026 | $440.38 | $449.03 (1.96%) | $449.77 | $434.50 | 1.74 M | $159.36 B |
| 05/19/2026 | $440.80 | $441.58 (0.18%) | $447.80 | $436.39 | 2.80 M | $156.72 B |
| 05/18/2026 | $421.96 | $439.92 (4.26%) | $440.61 | $421.96 | 2.12 M | $156.13 B |
| 05/15/2026 | $430.00 | $421.12 (-2.07%) | $431.98 | $420.56 | 2.38 M | $149.46 B |
| 05/14/2026 | $432.00 | $428.06 (-0.91%) | $434.91 | $426.53 | 2.17 M | $151.92 B |
| 05/13/2026 | $430.96 | $432.27 (0.3%) | $438.78 | $426.66 | 2.00 M | $153.41 B |
| 05/12/2026 | $425.00 | $431.87 (1.62%) | $435.56 | $420.00 | 2.35 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 |
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.
