ISRG - INTUITIVE SURGICAL INC
483.62
32.330 6.685%
Share volume: 4,393,424
Last Updated: 04-22-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$451.29
32.33
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $461.36 | $461.36 | $491.15 | $491.15 | $460.01 | $460.01 | $483.62 | $483.62 | 4,393,424 | $4,393,424.00 |
| 04-21-2026 | $469.05 | $469.05 | $471.08 | $471.08 | $451.29 | $451.29 | $451.29 | $451.29 | 3,379,562 | $3,379,562.00 |
| 04-20-2026 | $471.36 | $471.36 | $472.57 | $472.57 | $463.65 | $463.65 | $465.60 | $465.60 | 2,442,672 | $2,442,672.00 |
| 04-17-2026 | $463.60 | $463.60 | $474.28 | $474.28 | $463.02 | $463.02 | $469.21 | $469.21 | 2,720,734 | $2,720,734.00 |
| 04-16-2026 | $469.08 | $469.08 | $471.80 | $471.80 | $454.00 | $454.00 | $458.08 | $458.08 | 2,209,623 | $2,209,623.00 |
| 04-15-2026 | $469.55 | $469.55 | $473.99 | $473.99 | $465.79 | $465.79 | $468.36 | $468.36 | 1,935,050 | $1,935,050.00 |
| 04-14-2026 | $459.93 | $459.93 | $471.24 | $471.24 | $459.50 | $459.50 | $467.22 | $467.22 | 1,973,628 | $1,973,628.00 |
| 04-13-2026 | $448.17 | $448.17 | $459.25 | $459.25 | $448.17 | $448.17 | $458.96 | $458.96 | 1,691,011 | $1,691,011.00 |
| 04-10-2026 | $455.69 | $455.69 | $455.79 | $455.79 | $448.22 | $448.22 | $450.62 | $450.62 | 1,466,335 | $1,466,335.00 |
| 04-09-2026 | $459.32 | $459.32 | $460.65 | $460.65 | $451.03 | $451.03 | $454.94 | $454.94 | 1,551,480 | $1,551,480.00 |