Intuitive Surgical Inc (ISRG) Historical Stock Data
566.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISRG is up 0.37% a day on average. There have been 16 days where Intuitive Surgical Inc closed green and 14 days where ISRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 576.15 | 566.89 | ↓$9.26 (-1.61%) | 562.67 | 576.15 | 1.30M |
| 2025-12-05 | 569.50 | 575.34 | ↑$5.84 (1.03%) | 569.43 | 576.88 | 1.10M |
| 2025-12-04 | 571.98 | 568.63 | ↓$3.35 (-0.59%) | 564.72 | 574.23 | 1.15M |
| 2025-12-03 | 569.48 | 569.71 | ↑$0.23 (0.04%) | 563.04 | 571.77 | 1.09M |
| 2025-12-02 | 568.60 | 567.72 | ↓$0.88 (-0.15%) | 561.39 | 570.75 | 1.75M |
| 2025-12-01 | 568.99 | 567.37 | ↓$1.62 (-0.28%) | 566.63 | 573.54 | 1.21M |
| 2025-11-28 | 571.41 | 573.48 | ↑$2.07 (0.36%) | 568.27 | 574.00 | 1M |
| 2025-11-26 | 579.85 | 574.23 | ↓$5.62 (-0.97%) | 573.75 | 582.42 | 1.16M |
| 2025-11-25 | 564.44 | 578.87 | ↑$14.43 (2.56%) | 561.29 | 580.00 | 1.68M |
| 2025-11-24 | 562.93 | 568.48 | ↑$5.55 (0.99%) | 560.00 | 570.77 | 2.40M |
| 2025-11-21 | 551.17 | 561.61 | ↑$10.45 (1.90%) | 548.04 | 564.00 | 2.62M |
| 2025-11-20 | 566.92 | 552.23 | ↓$14.69 (-2.59%) | 550.00 | 574.45 | 1.91M |
| 2025-11-19 | 544.93 | 564.64 | ↑$19.72 (3.62%) | 544.19 | 566.86 | 2.44M |
| 2025-11-18 | 546.06 | 546.77 | ↑$0.72 (0.13%) | 538.83 | 549.21 | 2.30M |
| 2025-11-17 | 546.57 | 546.71 | ↑$0.14 (0.03%) | 544.11 | 554.35 | 1.47M |
| 2025-11-14 | 559.50 | 549.51 | ↓$9.99 (-1.79%) | 548.92 | 560.02 | 1.88M |
| 2025-11-13 | 566.86 | 565.51 | ↓$1.35 (-0.24%) | 561.00 | 573.32 | 2.12M |
| 2025-11-12 | 574.13 | 572.45 | ↓$1.68 (-0.29%) | 569.71 | 580.47 | 1.63M |
| 2025-11-11 | 575.06 | 572.17 | ↓$2.89 (-0.50%) | 570.50 | 579.22 | 1.61M |
| 2025-11-10 | 560.00 | 576.20 | ↑$16.20 (2.89%) | 560.00 | 578.30 | 3.07M |
| 2025-11-07 | 543.24 | 560.00 | ↑$16.76 (3.09%) | 541.74 | 562.65 | 2.71M |
| 2025-11-06 | 547.03 | 547.78 | ↑$0.75 (0.14%) | 538.07 | 548.55 | 2.05M |
| 2025-11-05 | 538.00 | 548.55 | ↑$10.55 (1.96%) | 536.15 | 552.00 | 2.86M |
| 2025-11-04 | 545.09 | 538.82 | ↓$6.27 (-1.15%) | 535.40 | 546.00 | 1.78M |
| 2025-11-03 | 532.06 | 544.21 | ↑$12.16 (2.28%) | 527.60 | 544.84 | 2.07M |
| 2025-10-31 | 528.63 | 534.28 | ↑$5.65 (1.07%) | 526.20 | 538.14 | 1.76M |
| 2025-10-30 | 534.37 | 530.02 | ↓$4.35 (-0.81%) | 529.31 | 538.00 | 1.78M |
| 2025-10-29 | 543.00 | 537.59 | ↓$5.41 (-1.00%) | 534.45 | 544.95 | 1.72M |
| 2025-10-28 | 546.62 | 545.39 | ↓$1.23 (-0.23%) | 539.00 | 552.20 | 1.59M |
| 2025-10-27 | 544.75 | 551.25 | ↑$6.50 (1.19%) | 538.75 | 551.63 | 2.14M |
Create an account or log in to view more rows.
$ISRG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ISRG I warned everyone this company sucks
$ISRG i hate money so im buying
$ISRG Buy Buy Buy
$ISRG due for a spike!
$ISRG nothing drops
$ISRG watch this fly!!!!
$ISRG Pack it up boys.
$ISRG love this stock!!!!
$ISRG Guys when can we expect that 30% drop?