Download ISRG daily OHLC history, export CSV, and review long-term price data.
Intuitive Surgical (ISRG) — OHLC preview (2000-06-16 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 365.02 | 367.15 | 344.55 | 345.42 | — |
| 2026-07-16 | 394.05 | 405.48 | 393.67 | 402.33 | — |
| 2026-07-15 | 378.6 | 393.96 | 378.5 | 388.97 | — |
| 2026-07-14 | 396.1 | 397.38 | 378.5 | 379.5 | — |
| 2026-07-13 | 407.26 | 414.58 | 406.85 | 407.12 | — |
| 2026-07-10 | 412.9 | 415.91 | 403.25 | 406.78 | — |
| 2026-07-17 | 365.0 | 367.2 | 344.6 | 345.4 | -5.4% |
| 2026-07-16 | 394.1 | 405.5 | 393.7 | 402.3 | +2.1% |
| 2026-07-15 | 378.6 | 394.0 | 378.5 | 389.0 | +2.7% |
| 2026-07-14 | 396.1 | 397.4 | 378.5 | 379.5 | -4.2% |
| 2026-07-13 | 407.3 | 414.6 | 406.9 | 407.1 | -0.0% |
| 2026-07-10 | 412.9 | 415.9 | 403.3 | 406.8 | -1.5% |
| 2026-07-09 | 415.1 | 416.3 | 409.0 | 411.6 | -0.9% |
| 2026-07-08 | 428.5 | 428.5 | 414.6 | 415.1 | -3.1% |
| 2026-07-07 | 439.5 | 443.8 | 425.0 | 427.3 | -2.8% |
| 2026-07-06 | 429.0 | 440.2 | 420.5 | 432.8 | +0.9% |
| 2026-07-02 | 409.8 | 426.0 | 406.5 | 426.0 | +4.0% |
| 2026-07-01 | 403.0 | 408.6 | 400.0 | 402.4 | -0.2% |
| 2026-06-30 | 405.4 | 406.6 | 397.5 | 397.7 | -1.9% |
| 2026-06-29 | 409.6 | 416.0 | 405.1 | 406.0 | -0.9% |
| 2026-06-26 | 399.5 | 409.8 | 399.5 | 404.7 | +1.3% |
| 2026-06-25 | 403.2 | 412.5 | 398.9 | 399.7 | -0.9% |
| 2026-06-24 | 405.6 | 412.5 | 400.1 | 401.8 | -0.9% |
| 2026-06-23 | 403.3 | 407.3 | 399.4 | 403.2 | -0.0% |
| 2026-06-22 | 401.3 | 408.5 | 399.5 | 403.0 | +0.4% |
| 2026-06-18 | 403.3 | 409.6 | 400.9 | 406.8 | +0.9% |
| 2026-06-17 | 415.0 | 418.2 | 400.1 | 402.2 | -3.1% |
| 2026-06-16 | 419.0 | 422.5 | 413.0 | 417.1 | -0.5% |
| 2026-06-15 | 414.7 | 420.6 | 412.9 | 416.6 | +0.4% |
| 2026-06-12 | 415.0 | 415.8 | 402.7 | 411.1 | -0.9% |
| 2026-06-11 | 412.2 | 416.2 | 406.8 | 412.9 | +0.2% |
| 2026-06-10 | 424.0 | 426.2 | 411.9 | 412.0 | -2.8% |
| 2026-06-09 | 421.0 | 430.9 | 417.6 | 426.6 | +1.3% |
| 2026-06-05 | 420.0 | 428.5 | 419.5 | 422.1 | +0.5% |
| 2026-06-04 | 414.0 | 423.5 | 412.9 | 418.8 | +1.2% |
| 2026-06-03 | 400.5 | 407.9 | 399.5 | 407.3 | +1.7% |
| 2026-07-09 |
| 415.1 |
| 416.25 |
| 409 |
| 411.55 |
| — |
| 2026-07-08 | 428.47 | 428.47 | 414.59 | 415.1 | — |
| 2026-07-07 | 439.5 | 443.84 | 424.95 | 427.3 | — |
| 2026-07-06 | 428.98 | 440.17 | 420.51 | 432.83 | — |
| 2026-07-02 | 409.81 | 426.02 | 406.47 | 426.01 | — |
| 2026-07-01 | 403.02 | 408.62 | 400 | 402.38 | — |
| 2026-06-30 | 405.41 | 406.56 | 397.52 | 397.68 | — |
| 2026-06-29 | 409.6 | 415.99 | 405.14 | 405.97 | — |
| 2026-06-26 | 399.48 | 409.78 | 399.48 | 404.7 | — |
| 2026-06-25 | 403.21 | 412.47 | 398.89 | 399.69 | — |
| 2026-06-24 | 405.58 | 412.53 | 400.12 | 401.83 | — |
| 2026-06-23 | 403.25 | 407.33 | 399.37 | 403.18 | — |
| 2026-06-22 | 401.33 | 408.53 | 399.5 | 402.95 | — |
| 2026-06-18 | 403.28 | 409.64 | 400.93 | 406.78 | — |
| 2026-06-17 | 415 | 418.24 | 400.1 | 402.18 | — |
| 2026-06-16 | 419 | 422.46 | 412.99 | 417.07 | — |
| 2026-06-15 | 414.73 | 420.59 | 412.88 | 416.55 | — |
| 2026-06-12 | 415 | 415.76 | 402.73 | 411.06 | — |
| 2026-06-11 | 412.16 | 416.19 | 406.82 | 412.9 | — |
| 2026-06-10 | 424 | 426.2 | 411.92 | 412.02 | — |
| 2026-06-09 | 421.03 | 430.85 | 417.55 | 426.61 | — |
| 2026-06-05 | 420 | 428.46 | 419.5 | 422.06 | — |
| 2026-06-04 | 414 | 423.46 | 412.85 | 418.82 | — |
| 2026-06-03 | 400.52 | 407.85 | 399.46 | 407.29 | — |