ISRG - INTUITIVE SURGICAL INC
452.66
-15.890 -3.510%
Share volume: 2,107,201
Last Updated: 03-27-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$468.55
-15.89
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $465.42 | $465.42 | $466.21 | $466.21 | $451.56 | $451.56 | $452.66 | $452.66 | 2,107,201 | $2,106,110.00 |
| 03-26-2026 | $469.10 | $469.10 | $478.25 | $478.25 | $465.00 | $465.00 | $468.55 | $468.55 | 1,605,507 | $1,605,507.00 |
| 03-25-2026 | $474.46 | $474.46 | $480.18 | $480.18 | $468.50 | $468.50 | $469.98 | $469.98 | 1,428,431 | $1,428,431.00 |
| 03-24-2026 | $473.75 | $473.75 | $476.13 | $476.13 | $468.36 | $468.36 | $471.91 | $471.91 | 1,332,742 | $1,332,742.00 |
| 03-23-2026 | $488.15 | $488.15 | $489.00 | $489.00 | $478.03 | $478.03 | $478.04 | $478.04 | 1,501,880 | $1,501,880.00 |
| 03-20-2026 | $480.30 | $480.30 | $484.92 | $484.92 | $473.19 | $473.19 | $477.97 | $477.97 | 2,227,814 | $2,227,814.00 |
| 03-19-2026 | $477.50 | $477.50 | $483.04 | $483.04 | $475.81 | $475.81 | $479.93 | $479.93 | 1,258,652 | $1,258,652.00 |
| 03-18-2026 | $478.54 | $478.54 | $483.26 | $483.26 | $472.34 | $472.34 | $477.73 | $477.73 | 1,483,838 | $1,483,838.00 |
| 03-17-2026 | $487.54 | $487.54 | $494.43 | $494.43 | $482.19 | $482.19 | $482.76 | $482.76 | 1,057,451 | $1,057,451.00 |
| 03-16-2026 | $473.32 | $473.32 | $486.13 | $486.13 | $472.95 | $472.95 | $483.46 | $483.46 | 1,297,436 | $1,297,436.00 |