ISRG - INTUITIVE SURGICAL INC
457.78
0.170 0.037%
Share volume: 1,458,934
Last Updated: 05-01-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$457.61
0.17
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $458.86 | $458.86 | $463.14 | $463.14 | $456.36 | $456.36 | $457.78 | $457.78 | 1,458,934 | $1,458,934.00 |
| 04-30-2026 | $452.68 | $452.68 | $458.29 | $458.29 | $449.83 | $449.83 | $457.61 | $457.61 | 2,000,263 | $2,000,263.00 |
| 04-29-2026 | $463.50 | $463.50 | $463.50 | $463.50 | $449.59 | $449.59 | $453.83 | $453.83 | 2,059,344 | $2,059,344.00 |
| 04-28-2026 | $472.42 | $472.42 | $473.86 | $473.86 | $463.38 | $463.38 | $466.64 | $466.64 | 1,836,727 | $1,836,727.00 |
| 04-27-2026 | $481.00 | $481.00 | $486.77 | $486.77 | $469.20 | $469.20 | $470.99 | $470.99 | 2,028,418 | $2,028,418.00 |
| 04-24-2026 | $480.75 | $480.75 | $482.84 | $482.84 | $471.00 | $471.00 | $482.22 | $482.22 | 2,655,157 | $2,655,157.00 |
| 04-23-2026 | $484.50 | $484.50 | $489.86 | $489.86 | $477.19 | $477.19 | $478.82 | $478.82 | 2,889,652 | $2,889,652.00 |
| 04-22-2026 | $461.36 | $461.36 | $491.15 | $491.15 | $460.01 | $460.01 | $483.62 | $483.62 | 4,437,843 | $4,437,843.00 |
| 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 |