ISRG - INTUITIVE SURGICAL INC
460.99
8.215 1.782%
Share volume: 1,954,129
Last Updated: 03-31-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$452.78
8.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $455.03 | $455.03 | $463.00 | $463.00 | $448.40 | $448.40 | $460.99 | $460.99 | 1,954,129 | $1,954,129.00 |
| 03-30-2026 | $453.05 | $453.05 | $459.00 | $459.00 | $450.27 | $450.27 | $452.78 | $452.78 | 2,195,638 | $2,195,638.00 |
| 03-27-2026 | $465.42 | $465.42 | $466.21 | $466.21 | $451.56 | $451.56 | $452.66 | $452.66 | 2,107,201 | $2,107,201.00 |
| 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 |