ISRG
Intuitive Surgical, Inc. NMS · ISRG
$345.42
-56.91
(-14.15%)
Deep pullback · -3.30σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ISRG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $365.03 | $367.74 | $344.55 | $345.42 | 11.6M |
| 2026-07-16 | $394.00 | $405.50 | $393.68 | $402.33 | 5.7M |
| 2026-07-15 | $378.55 | $393.96 | $378.50 | $388.97 | 4.1M |
| 2026-07-14 | $396.10 | $397.38 | $378.50 | $379.50 | 5.7M |
| 2026-07-13 | $407.26 | $414.58 | $406.82 | $407.12 | 1.8M |
| 2026-07-10 | $412.90 | $415.91 | $403.25 | $406.78 | 1.9M |
| 2026-07-09 | $415.10 | $416.25 | $409.00 | $411.55 | 2.0M |
| 2026-07-08 | $427.30 | $428.47 | $414.59 | $415.10 | 1.6M |
| 2026-07-07 | $439.50 | $443.84 | $424.86 | $427.30 | 2.5M |
| 2026-07-06 | $428.93 | $440.17 | $420.51 | $432.83 | 3.4M |
| 2026-07-02 | $409.81 | $426.02 | $406.47 | $426.01 | 3.1M |
| 2026-07-01 | $403.00 | $408.62 | $399.99 | $402.38 | 1.9M |
| 2026-06-30 | $405.41 | $406.56 | $397.52 | $397.68 | 2.6M |
| 2026-06-29 | $409.68 | $415.99 | $405.14 | $405.97 | 2.3M |
| 2026-06-26 | $399.48 | $409.78 | $399.29 | $404.70 | 3.4M |
| 2026-06-25 | $403.21 | $412.47 | $398.89 | $399.69 | 2.8M |
| 2026-06-24 | $406.00 | $412.54 | $400.12 | $401.83 | 2.4M |
| 2026-06-23 | $403.25 | $407.33 | $399.29 | $403.18 | 2.7M |
| 2026-06-22 | $401.33 | $408.53 | $399.50 | $402.95 | 2.7M |
| 2026-06-18 | $403.60 | $409.64 | $400.93 | $406.78 | 4.4M |
| 2026-06-17 | $415.00 | $418.24 | $400.10 | $402.18 | 2.2M |
| 2026-06-16 | $419.00 | $422.46 | $412.93 | $417.07 | 1.8M |
| 2026-06-15 | $412.94 | $420.59 | $412.88 | $416.55 | 2.6M |
| 2026-06-12 | $415.01 | $415.76 | $402.73 | $411.06 | 1.8M |
| 2026-06-11 | $412.16 | $416.19 | $406.82 | $412.90 | 2.0M |
| 2026-06-10 | $424.14 | $426.20 | $411.92 | $412.02 | 2.0M |
| 2026-06-09 | $421.13 | $430.85 | $417.55 | $426.61 | 2.3M |
| 2026-06-08 | $422.54 | $424.39 | $417.14 | $418.61 | 2.2M |
| 2026-06-05 | $420.00 | $428.46 | $419.50 | $422.06 | 2.8M |
| 2026-06-04 | $413.86 | $423.50 | $412.62 | $418.82 | 2.4M |
| 2026-06-03 | $400.50 | $407.85 | $399.44 | $407.29 | 2.7M |
| 2026-06-02 | $408.50 | $414.00 | $396.68 | $402.30 | 4.0M |
| 2026-06-01 | $420.47 | $423.95 | $411.83 | $412.26 | 3.0M |
| 2026-05-29 | $423.79 | $426.81 | $419.83 | $424.64 | 3.4M |
| 2026-05-28 | $419.58 | $425.00 | $414.75 | $423.63 | 2.2M |
| 2026-05-27 | $432.22 | $439.20 | $414.30 | $418.55 | 3.1M |
| 2026-05-26 | $439.42 | $442.94 | $434.15 | $436.64 | 1.7M |
| 2026-05-22 | $439.50 | $443.86 | $434.77 | $438.10 | 2.0M |
| 2026-05-21 | $446.21 | $447.57 | $435.15 | $439.80 | 2.1M |
| 2026-05-20 | $440.38 | $449.77 | $434.50 | $449.03 | 1.7M |
| 2026-05-19 | $440.80 | $447.80 | $436.39 | $441.58 | 2.8M |
| 2026-05-18 | $421.96 | $440.61 | $421.96 | $439.92 | 2.1M |
| 2026-05-15 | $430.00 | $431.98 | $420.56 | $421.12 | 2.4M |
| 2026-05-14 | $432.00 | $434.91 | $426.53 | $428.06 | 2.2M |
| 2026-05-13 | $430.96 | $438.78 | $426.66 | $432.27 | 2.0M |
| 2026-05-12 | $425.00 | $435.56 | $420.00 | $431.87 | 2.4M |
| 2026-05-11 | $446.91 | $448.75 | $417.74 | $420.06 | 4.0M |
| 2026-05-08 | $454.31 | $454.32 | $447.00 | $450.06 | 2.4M |
| 2026-05-07 | $453.04 | $462.40 | $452.00 | $453.49 | 1.6M |
| 2026-05-06 | $451.62 | $455.00 | $446.90 | $451.73 | 2.0M |
| 2026-05-05 | $453.93 | $458.26 | $441.98 | $451.38 | 3.0M |
| 2026-05-04 | $457.56 | $461.24 | $449.23 | $452.35 | 1.8M |
| 2026-05-01 | $458.86 | $463.14 | $456.36 | $457.78 | 1.5M |
| 2026-04-30 | $452.68 | $458.29 | $449.83 | $457.61 | 2.0M |
| 2026-04-29 | $463.50 | $463.50 | $449.59 | $453.83 | 2.1M |
| 2026-04-28 | $472.42 | $473.86 | $463.38 | $466.64 | 1.8M |
| 2026-04-27 | $481.00 | $486.77 | $469.20 | $470.99 | 2.0M |
| 2026-04-24 | $480.75 | $482.84 | $471.00 | $482.22 | 2.7M |
| 2026-04-23 | $484.50 | $489.86 | $477.19 | $478.82 | 2.9M |
| 2026-04-22 | $461.36 | $491.15 | $460.01 | $483.62 | 4.4M |
| 2026-04-21 | $469.05 | $471.08 | $451.29 | $451.29 | 3.4M |
| 2026-04-20 | $471.36 | $472.57 | $463.65 | $465.60 | 2.4M |
| 2026-04-17 | $463.60 | $474.28 | $463.02 | $469.21 | 2.7M |
| 2026-04-16 | $469.08 | $471.80 | $454.00 | $458.08 | 2.2M |
| 2026-04-15 | $469.55 | $473.99 | $465.79 | $468.36 | 1.9M |
| 2026-04-14 | $459.93 | $471.24 | $459.50 | $467.22 | 2.0M |
| 2026-04-13 | $448.17 | $459.25 | $448.17 | $458.96 | 1.7M |
| 2026-04-10 | $455.69 | $455.79 | $448.22 | $450.62 | 1.5M |
| 2026-04-09 | $459.32 | $460.65 | $451.03 | $454.94 | 1.6M |
| 2026-04-08 | $469.99 | $471.98 | $460.24 | $462.28 | 2.3M |
| 2026-04-07 | $451.01 | $453.42 | $447.78 | $452.95 | 1.8M |
| 2026-04-06 | $451.06 | $458.92 | $449.73 | $452.58 | 1.2M |
| 2026-04-02 | $456.26 | $463.93 | $450.40 | $452.07 | 1.6M |
| 2026-04-01 | $462.89 | $468.33 | $460.76 | $464.45 | 1.4M |
| 2026-03-31 | $455.03 | $463.00 | $448.40 | $460.99 | 2.0M |
| 2026-03-30 | $453.05 | $459.00 | $450.27 | $452.78 | 2.2M |
| 2026-03-27 | $465.42 | $466.21 | $451.56 | $452.66 | 2.1M |
| 2026-03-26 | $469.10 | $478.25 | $465.00 | $468.55 | 1.6M |
| 2026-03-25 | $474.46 | $480.18 | $468.50 | $469.98 | 1.4M |
| 2026-03-24 | $473.75 | $476.13 | $468.36 | $471.91 | 1.3M |
| 2026-03-23 | $488.15 | $489.00 | $478.03 | $478.04 | 1.5M |
| 2026-03-20 | $480.30 | $484.92 | $473.19 | $477.97 | 2.2M |
| 2026-03-19 | $477.50 | $483.04 | $475.81 | $479.93 | 1.3M |
| 2026-03-18 | $478.54 | $483.26 | $472.34 | $477.73 | 1.5M |
| 2026-03-17 | $487.54 | $494.43 | $482.19 | $482.76 | 1.1M |
| 2026-03-16 | $473.32 | $486.13 | $472.95 | $483.46 | 1.3M |
| 2026-03-13 | $478.00 | $482.68 | $458.00 | $472.16 | 2.5M |
| 2026-03-12 | $490.55 | $491.55 | $473.10 | $479.27 | 1.8M |
| 2026-03-11 | $489.23 | $493.58 | $479.11 | $492.87 | 1.5M |
| 2026-03-10 | $493.95 | $496.00 | $484.38 | $485.85 | 1.5M |
| 2026-03-09 | $485.01 | $493.89 | $480.23 | $493.56 | 1.7M |
| 2026-03-06 | $490.19 | $491.07 | $478.20 | $490.16 | 2.1M |
| 2026-03-05 | $495.20 | $502.48 | $488.81 | $496.70 | 1.5M |
| 2026-03-04 | $495.19 | $505.44 | $492.50 | $501.18 | 1.5M |
| 2026-03-03 | $487.18 | $497.96 | $486.98 | $497.42 | 1.8M |
| 2026-03-02 | $492.59 | $499.62 | $490.40 | $496.25 | 1.7M |
| 2026-02-27 | $499.71 | $504.95 | $499.21 | $503.51 | 1.6M |
| 2026-02-26 | $508.67 | $511.88 | $501.40 | $506.88 | 1.6M |
| 2026-02-25 | $494.00 | $506.52 | $494.00 | $506.17 | 2.1M |
| 2026-02-24 | $489.69 | $496.27 | $487.51 | $494.02 | 1.4M |
| 2026-02-23 | $498.88 | $502.70 | $486.45 | $492.10 | 1.8M |
| 2026-02-20 | $497.15 | $504.75 | $495.23 | $504.05 | 1.6M |
| 2026-02-19 | $495.71 | $503.73 | $495.25 | $499.53 | 1.4M |
| 2026-02-18 | $494.24 | $502.88 | $490.64 | $500.76 | 1.5M |
| 2026-02-17 | $481.22 | $495.19 | $481.22 | $493.35 | 1.6M |
| 2026-02-13 | $480.50 | $495.57 | $479.61 | $485.84 | 2.0M |
| 2026-02-12 | $496.12 | $497.84 | $475.83 | $478.60 | 3.0M |
| 2026-02-11 | $492.75 | $500.34 | $490.66 | $496.12 | 1.9M |
| 2026-02-10 | $494.22 | $500.38 | $493.53 | $495.15 | 1.8M |
| 2026-02-09 | $486.05 | $493.54 | $483.90 | $492.84 | 2.2M |
| 2026-02-06 | $482.17 | $491.65 | $480.07 | $488.15 | 2.5M |
| 2026-02-05 | $482.78 | $489.51 | $475.17 | $476.32 | 2.9M |
| 2026-02-04 | $480.11 | $481.19 | $465.69 | $478.49 | 3.4M |
| 2026-02-03 | $495.21 | $499.00 | $476.79 | $478.88 | 3.8M |
| 2026-02-02 | $502.00 | $504.20 | $496.15 | $496.73 | 2.1M |
| 2026-01-30 | $506.70 | $511.03 | $501.39 | $504.22 | 1.7M |
| 2026-01-29 | $521.17 | $522.00 | $502.48 | $507.55 | 2.2M |
| 2026-01-28 | $523.91 | $529.36 | $520.24 | $522.04 | 1.9M |
| 2026-01-27 | $532.61 | $535.00 | $523.54 | $525.04 | 1.5M |
| 2026-01-26 | $523.95 | $533.97 | $518.65 | $528.81 | 2.6M |
| 2026-01-23 | $530.00 | $540.00 | $521.18 | $523.99 | 2.8M |
| 2026-01-22 | $525.41 | $532.00 | $522.72 | $525.81 | 2.9M |
| 2026-01-21 | $527.59 | $530.05 | $518.64 | $523.69 | 2.0M |
| 2026-01-20 | $527.00 | $532.61 | $525.23 | $527.44 | 2.1M |