The closing price for Intuitive Surgical (ISRG) on Friday was $438.10. It was down 0.3% for the day (down 0.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 20:00 | $438.10 | $438.10 | $438.10 | $438.10 | — |
May 22 2026 19:30 | $438.74 | $438.78 | $437.03 | $438.15 | 242,513 |
May 22 2026 18:30 | $439.22 | $440.72 | $438.73 | $438.85 | 159,415 |
May 22 2026 17:30 | $439.21 | $439.85 | $438.00 | $439.22 | 123,512 |
May 22 2026 16:30 | $439.29 | $439.89 | $437.46 | $439.21 | 161,788 |
May 22 2026 15:30 | $437.32 | $439.73 | $436.60 | $439.29 | 233,668 |
May 22 2026 14:30 | $439.53 | $440.47 | $434.77 | $437.26 | 275,557 |
May 22 2026 13:30 | $439.50 | $443.86 | $437.13 | $439.44 | 385,866 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.