The closing price for Intuitive Surgical (ISRG) in October 2025 was $534.28, on October 31, 2025. It was up 19.5% for the month. The latest price is $422.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $528.63 | $538.14 | $526.20 | $534.28 | 1,757,590 |
October 30 2025 | $534.37 | $538.00 | $529.31 | $530.02 | 1,777,005 |
October 29 2025 | $543.00 | $544.95 | $534.45 | $537.59 | 1,721,812 |
October 28 2025 | $546.62 | $552.20 | $539.00 | $545.39 | 1,586,355 |
October 27 2025 | $544.75 | $551.63 | $538.75 | $551.25 | 2,135,936 |
October 24 2025 | $547.63 | $552.45 | $541.46 | $546.51 | 2,692,341 |
October 23 2025 | $525.37 | $552.50 | $525.08 | $551.30 | 4,011,322 |
October 22 2025 | $543.00 | $549.85 | $522.17 | $527.03 | 8,347,517 |
October 21 2025 | $459.47 | $466.98 | $456.31 | $462.74 | 4,779,628 |
October 20 2025 | $452.50 | $461.83 | $451.35 | $458.47 | 3,409,962 |
October 17 2025 | $437.17 | $449.09 | $434.57 | $446.13 | 2,209,171 |
October 16 2025 | $438.47 | $439.49 | $433.81 | $434.62 | 1,966,367 |
October 15 2025 | $437.00 | $440.82 | $432.78 | $435.61 | 1,910,711 |
October 14 2025 | $430.30 | $439.21 | $427.84 | $436.39 | 2,086,064 |
October 13 2025 | $432.43 | $438.10 | $430.00 | $435.73 | 1,863,239 |
October 10 2025 | $444.06 | $446.99 | $429.25 | $429.59 | 2,773,352 |
October 09 2025 | $447.76 | $450.29 | $443.26 | $443.76 | 1,583,787 |
October 08 2025 | $442.31 | $450.53 | $439.42 | $448.09 | 1,767,294 |
October 07 2025 | $449.24 | $451.00 | $439.47 | $440.94 | 1,917,506 |
October 06 2025 | $459.71 | $460.30 | $449.08 | $449.69 | 2,478,907 |
October 03 2025 | $443.85 | $456.59 | $443.49 | $452.35 | 2,197,723 |
October 02 2025 | $437.12 | $443.36 | $433.00 | $443.01 | 1,910,760 |
October 01 2025 | $447.00 | $448.31 | $430.34 | $438.04 | 2,502,301 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.