MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ISRG — Intuitive Surgical Inc.
NasdaqIntuitive Surgical Inc.
$406.64
+14.69(+3.75%)
- O
- 389.76
- H
- 407.63
- L
- 389.11
- V
- 1.66M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$406.64
Period Return-16.66%
Period High$603.88
Period Low$328.57
Avg Daily Volume2.22M
Total Trading Days365
ISRG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $389.76 | $407.63 | $389.11 | $406.64 | +$14.69 | +3.75% | 1,656,205 | $403.62 | $389.11 $407.63 |
| Oct 2, 2026 | $405.15 | $406.47 | $391.39 | $391.95 | $-9.29 | -2.32% | 1,833,944 | $394.77 | $391.39 $406.47 |
| Oct 1, 2026 | $409.05 | $410.52 | $399.25 | $401.24 | $-5.39 | -1.33% | 1,511,684 | $402.82 | $399.25 $410.52 |
| Sep 30, 2026 | $408.05 | $410.74 | $405.51 | $406.63 | $-5.55 | -1.35% | 1,658,874 | $407.91 | $405.51 $410.74 |
| Sep 29, 2026 | $411.90 | $414.20 | $407.07 | $412.18 | $-2.61 | -0.63% | 1,885,771 | $410.42 | $407.07 $414.20 |
| Sep 28, 2026 | $405.18 | $416.51 | $402.75 | $414.79 | +$9.61 | +2.37% | 2,570,792 | $413.64 | $402.75 $416.51 |
| Sep 25, 2026 | $397.65 | $406.39 | $391.92 | $405.18 | +$5.66 | +1.42% | 2,496,813 | $401.62 | $391.92 $406.39 |
| Sep 24, 2026 | $396.73 | $404.19 | $395.18 | $399.52 | +$1.22 | +0.31% | 1,565,472 | $400.26 | $395.18 $404.19 |
| Sep 23, 2026 | $400.88 | $404.44 | $396.05 | $398.30 | $-3.79 | -0.94% | 1,686,519 | $398.70 | $396.05 $404.44 |
| Sep 22, 2026 | $403.00 | $403.97 | $397.72 | $402.09 | +$0.44 | +0.11% | 1,864,524 | $401.41 | $397.72 $403.97 |
| Sep 21, 2026 | $393.89 | $403.48 | $391.04 | $401.65 | +$8.32 | +2.12% | 2,972,892 | $399.50 | $391.04 $403.48 |
| Sep 18, 2026 | $381.51 | $394.91 | $379.50 | $393.33 | +$9.79 | +2.55% | 4,930,005 | $391.56 | $379.50 $394.91 |
| Sep 17, 2026 | $385.57 | $388.20 | $378.28 | $383.54 | +$1.25 | +0.33% | 2,394,064 | $383.77 | $378.28 $388.20 |
| Sep 16, 2026 | $378.00 | $387.29 | $377.16 | $382.29 | +$5.13 | +1.36% | 2,135,006 | $382.87 | $377.16 $387.29 |
| Sep 15, 2026 | $374.54 | $379.11 | $368.85 | $377.16 | $-0.78 | -0.21% | 1,917,353 | $375.98 | $368.85 $379.11 |
| Sep 14, 2026 | $374.60 | $378.58 | $372.15 | $377.94 | +$8.79 | +2.38% | 2,425,968 | $376.21 | $372.15 $378.58 |
| Sep 11, 2026 | $363.56 | $374.48 | $363.56 | $369.15 | +$8.69 | +2.41% | 3,351,578 | $369.20 | $363.56 $374.48 |
| Sep 10, 2026 | $347.66 | $362.48 | $345.25 | $360.46 | +$7.22 | +2.04% | 3,371,483 | $359.24 | $345.25 $362.48 |
| Sep 9, 2026 | $350.20 | $357.99 | $349.86 | $353.24 | +$3.08 | +0.88% | 2,422,950 | $352.72 | $349.86 $357.99 |
| Sep 8, 2026 | $361.31 | $362.53 | $347.52 | $350.16 | $-16.54 | -4.51% | 3,196,294 | $351.90 | $347.52 $362.53 |
| Sep 4, 2026 | $367.81 | $369.55 | $363.23 | $366.70 | $-3.13 | -0.85% | 2,081,783 | $366.03 | $363.23 $369.55 |
| Sep 3, 2026 | $374.79 | $378.99 | $365.42 | $369.83 | $-2.05 | -0.55% | 1,746,242 | $369.80 | $365.42 $378.99 |
| Sep 2, 2026 | $369.00 | $382.41 | $368.25 | $371.88 | +$2.63 | +0.71% | 2,015,296 | $374.05 | $368.25 $382.41 |
| Sep 1, 2026 | $375.00 | $375.40 | $366.35 | $369.25 | $-7.61 | -2.02% | 1,849,101 | $369.35 | $366.35 $375.40 |
| Aug 31, 2026 | $369.00 | $377.37 | $365.32 | $376.86 | +$4.26 | +1.14% | 1,924,057 | $374.68 | $365.32 $377.37 |
| Aug 28, 2026 | $368.00 | $373.40 | $366.74 | $372.60 | +$5.53 | +1.51% | 1,802,434 | $371.95 | $366.74 $373.40 |
| Aug 27, 2026 | $369.61 | $372.31 | $366.90 | $367.07 | $-3.35 | -0.90% | 1,788,898 | $368.36 | $366.90 $372.31 |
| Aug 26, 2026 | $368.49 | $372.37 | $366.73 | $370.42 | $-1.42 | -0.38% | 1,665,852 | $369.66 | $366.73 $372.37 |
| Aug 25, 2026 | $375.25 | $378.23 | $367.07 | $371.84 | $-1.73 | -0.46% | 1,768,567 | $371.63 | $367.07 $378.23 |
| Aug 24, 2026 | $379.25 | $384.06 | $373.48 | $373.57 | $-5.24 | -1.38% | 1,519,418 | $375.97 | $373.48 $384.06 |