ISRG - INTUITIVE SURGICAL INC
431.87
11.810 2.735%
Share volume: 2,333,402
Last Updated: 05-12-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$420.06
11.81
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $425.00 | $425.00 | $435.56 | $435.56 | $420.00 | $420.00 | $431.87 | $431.87 | 2,333,402 | $2,333,402.00 |
| 05-11-2026 | $446.91 | $446.91 | $448.75 | $448.75 | $417.74 | $417.74 | $420.06 | $420.06 | 4,032,891 | $4,032,891.00 |
| 05-08-2026 | $454.31 | $454.31 | $454.32 | $454.32 | $447.00 | $447.00 | $450.06 | $450.06 | 2,402,326 | $2,402,326.00 |
| 05-07-2026 | $453.04 | $453.04 | $462.40 | $462.40 | $452.00 | $452.00 | $453.49 | $453.49 | 1,563,343 | $1,563,343.00 |
| 05-06-2026 | $451.62 | $451.62 | $455.00 | $455.00 | $446.90 | $446.90 | $451.73 | $451.73 | 1,982,748 | $1,982,748.00 |
| 05-05-2026 | $453.93 | $453.93 | $458.26 | $458.26 | $441.98 | $441.98 | $451.38 | $451.38 | 2,952,300 | $2,952,300.00 |
| 05-04-2026 | $457.56 | $457.56 | $461.24 | $461.24 | $449.23 | $449.23 | $452.35 | $452.35 | 1,797,570 | $1,797,570.00 |
| 05-01-2026 | $458.86 | $458.86 | $463.14 | $463.14 | $456.36 | $456.36 | $457.78 | $457.78 | 1,462,344 | $1,462,344.00 |
| 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 |