5 DAY PERFORMANCE
+26.17%
1 MONTH PERFORMANCE
+48.65%
3 MONTH PERFORMANCE
+12.66%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
-12.85%
1 YEAR PERFORMANCE
+3.65%
Intuitive Surgical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $375.13 | $378.81 (0.98%) | $382.04 | $367.24 | 2.01 M | $134.29 B |
| 08/20/2026 | $397.23 | $374.48 (-5.73%) | $398.99 | $372.60 | 3.97 M | $132.75 B |
| 08/19/2026 | $394.55 | $397.72 (0.8%) | $405.34 | $394.00 | 2.13 M | $140.99 B |
| 08/18/2026 | $394.00 | $391.18 (-0.72%) | $399.87 | $390.84 | 2.39 M | $138.67 B |
| 08/17/2026 | $392.10 | $390.33 (-0.45%) | $396.99 | $389.67 | 2.16 M | $138.37 B |
| 08/14/2026 | $401.02 | $394.51 (-1.62%) | $402.46 | $394.06 | 1.99 M | $139.85 B |
| 08/13/2026 | $403.72 | $401.27 (-0.61%) | $404.69 | $398.00 | 2.36 M | $142.25 B |
| 08/12/2026 | $403.81 | $401.27 (-0.63%) | $404.98 | $397.17 | 3.14 M | $142.25 B |
| 08/11/2026 | $392.22 | $401.23 (2.3%) | $402.14 | $392.22 | 4.12 M | $142.24 B |
| 08/10/2026 | $379.24 | $393.38 (3.73%) | $393.63 | $378.00 | 3.22 M | $139.45 B |
| 08/07/2026 | $374.55 | $378.81 (1.14%) | $379.90 | $372.63 | 2.47 M | $134.29 B |
| 08/06/2026 | $374.39 | $373.71 (-0.18%) | $378.64 | $371.68 | 2.59 M | $132.48 B |
| 08/05/2026 | $372.80 | $375.20 (0.64%) | $376.63 | $369.48 | 3.29 M | $133.01 B |
| 08/04/2026 | $376.31 | $368.27 (-2.14%) | $376.31 | $364.26 | 3.94 M | $130.55 B |
| 08/03/2026 | $361.76 | $375.41 (3.77%) | $375.85 | $360.98 | 3.50 M | $133.08 B |
| 07/31/2026 | $350.77 | $353.33 (0.73%) | $355.09 | $348.88 | 2.46 M | $125.26 B |
| 07/30/2026 | $346.83 | $352.97 (1.77%) | $355.06 | $346.45 | 2.77 M | $125.13 B |
| 07/29/2026 | $361.46 | $353.10 (-2.31%) | $361.80 | $351.94 | 2.74 M | $125.17 B |
| 07/28/2026 | $365.50 | $361.80 (-1.01%) | $374.70 | $360.48 | 4.09 M | $128.26 B |
| 07/27/2026 | $344.00 | $356.83 (3.73%) | $359.26 | $343.39 | 5.12 M | $126.50 B |
| 07/24/2026 | $334.60 | $337.50 (0.87%) | $341.83 | $332.15 | 3.44 M | $119.64 B |
| 07/23/2026 | $338.50 | $332.02 (-1.91%) | $340.55 | $328.57 | 4.89 M | $117.70 B |
| 07/22/2026 | $351.86 | $340.69 (-3.17%) | $355.00 | $340.61 | 4.56 M | $120.77 B |
| 07/21/2026 | $347.01 | $350.06 (0.88%) | $362.85 | $347.00 | 5.16 M | $124.10 B |
| 07/20/2026 | $347.01 | $353.17 (1.78%) | $355.08 | $342.10 | 5.72 M | $125.20 B |
| 07/17/2026 | $365.03 | $345.42 (-5.37%) | $367.74 | $344.55 | 11.56 M | $122.45 B |
| 07/16/2026 | $394.00 | $402.33 (2.11%) | $405.50 | $393.68 | 5.66 M | $142.63 B |
| 07/15/2026 | $378.55 | $388.97 (2.75%) | $393.96 | $378.50 | 4.14 M | $137.89 B |
| 07/14/2026 | $396.10 | $379.50 (-4.19%) | $397.38 | $378.50 | 5.75 M | $134.53 B |
| 07/13/2026 | $407.26 | $407.12 (-0.03%) | $414.58 | $406.82 | 1.80 M | $144.32 B |
| 07/10/2026 | $412.90 | $406.78 (-1.48%) | $415.91 | $403.25 | 1.86 M | $144.37 B |
| 07/09/2026 | $415.10 | $411.55 (-0.86%) | $416.25 | $409.00 | 1.95 M | $146.06 B |
| 07/08/2026 | $427.30 | $415.10 (-2.86%) | $428.47 | $414.59 | 1.61 M | $147.32 B |
| 07/07/2026 | $439.50 | $427.30 (-2.78%) | $443.84 | $424.86 | 2.49 M | $151.65 B |
| 07/06/2026 | $428.93 | $432.83 (0.91%) | $440.17 | $420.51 | 3.41 M | $153.61 B |
| 07/02/2026 | $409.81 | $426.01 (3.95%) | $426.02 | $406.47 | 3.14 M | $151.19 B |
| 07/01/2026 | $403.00 | $402.38 (-0.15%) | $408.62 | $399.99 | 1.94 M | $142.80 B |
| 06/30/2026 | $405.41 | $397.68 (-1.91%) | $406.56 | $397.52 | 2.59 M | $141.14 B |
| 06/29/2026 | $409.68 | $405.97 (-0.91%) | $415.99 | $405.14 | 2.33 M | $144.08 B |
| 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 |
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.
