We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

ISRG

540.95 USD
1.72
0.32%
Last update May 23, 1:36 PM EDT
Main market
Day range
530.91
542.02
Previous close
542.66998
Open
533.41
Access this stock data via API
Subscribe
Intuitive Surgical, Inc.
540.95
1.72
0.32%

Historical data

Prices

Date Open High Low Close % Change Volume
May 23, 2025 533.41 542.02 530.91 540.95 1.41% 41264
May 22, 2025 544.81 546.04 540.79 542.67 -0.39% 1128000
May 21, 2025 556.56 558.76 545.53 547.07 -1.71% 1507800
May 20, 2025 557.29 558 553 557.16 -0.02% 1234600
May 19, 2025 554.34 562.61 553.94 561.63 1.32% 1420400
May 16, 2025 563.58 563.94 555.62 563.60 0.00% 1422900
May 15, 2025 559.32 564.06 549.55 560.28 0.17% 1794600
May 14, 2025 563 566.80 560.29 565.94 0.52% 1409700
May 13, 2025 561.67 568.69 559.88 563.95 0.41% 1529300
May 12, 2025 551.97 561.62 547.68 561.43 1.71% 2037100
May 09, 2025 540 542.74 532.90 536.51 -0.65% 925600
May 08, 2025 540 546.56 538.01 538.16 -0.34% 1472800
May 07, 2025 532.74 539.05 528.87 536.15 0.64% 1311400
May 06, 2025 526.16 533.56 523.59 530.46 0.82% 1128100
May 05, 2025 528.32 536.06 522.95 531.82 0.66% 1376000
May 02, 2025 526.74 535.60 525.02 529.42 0.51% 1440600
May 01, 2025 518.12 524.44 512.67 517.18 -0.18% 1673400
Apr 30, 2025 509.99 517.60 501.67 515.80 1.14% 1652200
Apr 29, 2025 512.90 516.78 507.51 514.89 0.39% 1321500
Apr 28, 2025 515.91 518.40 508.17 514.01 -0.37% 1388100
Apr 25, 2025 513.18 515.36 505.75 514.59 0.27% 2016000
Apr 24, 2025 490.82 511.76 489.43 508.13 3.53% 2287100
Apr 23, 2025 500 517.31 485.09 487.93 -2.41% 3770000
Main market

Exchange is currently active.
Closing in 2 hours 21 minutes

13:38
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).