The highest closing price for Intuitive Surgical (ISRG) last month was $579.83, on December 22. It was down 0.5% for the month. The latest price is $566.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $572.50 | $573.28 | $565.77 | $566.36 | 992,646 |
December 30 2025 | $572.21 | $574.77 | $570.45 | $572.63 | 725,054 |
December 29 2025 | $577.81 | $580.50 | $574.22 | $575.40 | 695,203 |
December 26 2025 | $578.21 | $579.40 | $575.96 | $577.81 | 494,811 |
December 24 2025 | $577.34 | $579.85 | $575.03 | $577.15 | 355,207 |
December 23 2025 | $577.14 | $579.20 | $573.68 | $577.34 | 1,283,068 |
December 22 2025 | $576.00 | $583.45 | $573.30 | $579.83 | 1,453,032 |
December 19 2025 | $561.63 | $574.57 | $561.31 | $572.47 | 4,065,269 |
December 18 2025 | $557.29 | $566.85 | $557.26 | $561.89 | 1,545,629 |
December 17 2025 | $554.68 | $561.46 | $554.00 | $556.86 | 1,705,846 |
December 16 2025 | $559.05 | $559.69 | $546.13 | $554.58 | 1,959,785 |
December 15 2025 | $546.05 | $561.62 | $546.05 | $559.52 | 2,928,139 |
December 12 2025 | $546.00 | $548.99 | $537.69 | $542.32 | 2,116,297 |
December 11 2025 | $545.47 | $553.39 | $542.71 | $547.36 | 1,573,821 |
December 10 2025 | $557.76 | $560.05 | $546.55 | $555.92 | 1,563,110 |
December 09 2025 | $566.50 | $569.00 | $557.50 | $558.13 | 1,229,982 |
December 08 2025 | $576.15 | $576.15 | $562.67 | $566.89 | 1,298,899 |
December 05 2025 | $569.50 | $576.88 | $569.43 | $575.34 | 1,097,035 |
December 04 2025 | $571.98 | $574.23 | $564.72 | $568.63 | 1,147,842 |
December 03 2025 | $569.48 | $571.77 | $563.04 | $569.71 | 1,090,649 |
December 02 2025 | $568.60 | $570.75 | $561.39 | $567.72 | 1,749,169 |
December 01 2025 | $568.99 | $573.54 | $566.63 | $567.37 | 1,083,830 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
