Intuitive Surgical (ISRG) went public on June 13, 2000, when it opened at a split-adjusted price of $2.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $447.00 | $448.31 | $430.34 | $438.04 | 2,502,301 |
September 2025 | $470.56 | $472.69 | $429.72 | $447.23 | 55,609,131 |
August 2025 | $475.46 | $490.00 | $461.25 | $473.30 | 40,363,510 |
July 2025 | $542.58 | $550.70 | $479.60 | $481.09 | 43,790,341 |
June 2025 | $549.06 | $564.15 | $498.17 | $543.41 | 35,938,872 |
May 2025 | $518.12 | $568.69 | $512.67 | $552.34 | 29,440,777 |
April 2025 | $492.26 | $529.19 | $425.00 | $515.80 | 55,168,095 |
March 2025 | $573.78 | $584.90 | $474.37 | $495.27 | 55,865,069 |
February 2025 | $564.87 | $609.08 | $556.20 | $573.15 | 27,458,953 |
January 2025 | $521.19 | $616.00 | $520.92 | $571.88 | 40,155,151 |
December 2024 | $546.30 | $556.23 | $516.18 | $521.96 | 27,232,409 |
November 2024 | $502.02 | $552.00 | $502.01 | $542.00 | 26,789,908 |
October 2024 | $492.50 | $523.34 | $470.06 | $503.84 | 28,231,640 |
September 2024 | $491.67 | $496.18 | $466.00 | $491.27 | 24,817,136 |
August 2024 | $443.30 | $493.97 | $429.60 | $492.63 | 27,829,717 |
July 2024 | $445.85 | $468.78 | $413.82 | $444.61 | 38,441,124 |
June 2024 | $402.89 | $447.11 | $397.47 | $444.85 | 28,578,707 |
May 2024 | $369.57 | $412.29 | $367.39 | $402.12 | 24,252,047 |
April 2024 | $399.00 | $399.64 | $364.17 | $370.62 | 34,415,580 |
March 2024 | $383.48 | $403.76 | $376.60 | $399.09 | 32,143,006 |
February 2024 | $378.41 | $392.00 | $371.00 | $385.60 | 27,421,696 |
January 2024 | $333.00 | $384.00 | $320.26 | $378.22 | 42,552,021 |
December 2023 | $310.59 | $340.49 | $304.50 | $337.36 | 30,626,991 |
November 2023 | $262.17 | $318.26 | $262.00 | $310.84 | 34,860,916 |
October 2023 | $291.96 | $301.07 | $254.85 | $262.22 | 53,563,482 |
