Comparing Back to the side-by-side chart ↗
Intuitive Surgical Inc (ISRG) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 57 out of 100 (momentum 50 · quality 76 · valuation 20), as of 2026-10-31.
- Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 78.9 under %D 81.6) 3 sessions ago — momentum is cooling. (as of 2026-10-29)
- Trend: Intuitive Surgical Inc trades 12.1% above its 50-day and 3.5% above its 200-day moving average. (as of 2026-10-29)
- Index seat: HALO Growth 100
Intuitive Surgical designs, builds and sells robotic systems that let surgeons carry out minimally invasive operations through small incisions. Its main product, the da Vinci system, guides instruments during surgery, and it also makes the Ion system for lung biopsies reached through the airway.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ISRG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 453.60 | 453.60 | 431.19 | 432.01 | -3.73% | 3,480,874 |
| 2026-10-29 | 447.85 | 450.40 | 443.48 | 448.76 | +1.03% | 1,891,743 |
| 2026-10-28 | 441.43 | 449.97 | 437.51 | 444.18 | -0.38% | 1,845,109 |
| 2026-10-27 | 451.63 | 451.63 | 443.85 | 445.88 | -1.27% | 1,698,232 |
| 2026-10-26 | 451.93 | 458.88 | 447.61 | 451.63 | -0.15% | 3,065,512 |
| 2026-10-23 | 443.65 | 458.45 | 442.56 | 452.29 | +1.90% | 3,005,105 |
| 2026-10-22 | 430.75 | 444.15 | 427.47 | 443.85 | +3.67% | 2,778,941 |
| 2026-10-21 | 402.50 | 432.75 | 398.99 | 428.12 | -2.26% | 4,801,232 |
| 2026-10-20 | 433.50 | 440.40 | 432.00 | 438.00 | +1.11% | 3,436,416 |
| 2026-10-19 | 428.79 | 434.62 | 426.70 | 433.18 | +1.52% | 2,533,625 |
| 2026-10-16 | 428.43 | 434.89 | 425.51 | 426.70 | -0.27% | 2,610,400 |
| 2026-10-15 | 425.50 | 429.89 | 419.54 | 427.86 | +1.81% | 2,060,769 |
| 2026-10-14 | 424.81 | 425.50 | 414.65 | 420.24 | -0.43% | 1,915,621 |
| 2026-10-13 | 430.00 | 430.00 | 416.37 | 422.06 | -1.30% | 1,733,461 |
| 2026-10-12 | 423.00 | 429.27 | 421.03 | 427.64 | +0.87% | 1,619,152 |
| 2026-10-09 | 416.39 | 427.53 | 415.86 | 423.96 | +2.06% | 1,761,900 |
| 2026-10-08 | 411.60 | 416.72 | 407.70 | 415.41 | +0.21% | 2,533,300 |
| 2026-10-07 | 405.07 | 416.81 | 404.20 | 414.52 | +2.41% | 1,896,000 |
| 2026-10-06 | 405.20 | 409.34 | 402.00 | 404.76 | -0.42% | 1,649,700 |
| 2026-10-05 | 389.76 | 407.63 | 389.11 | 406.48 | +3.71% | 1,663,900 |
| 2026-10-02 | 405.15 | 406.47 | 391.39 | 391.95 | -2.32% | 1,833,100 |
| 2026-10-01 | 409.05 | 410.52 | 399.25 | 401.24 | -1.33% | 1,511,300 |
| 2026-09-30 | 408.05 | 410.74 | 405.51 | 406.63 | -1.35% | 1,658,500 |
| 2026-09-29 | 411.90 | 414.20 | 407.07 | 412.18 | -0.63% | 1,885,300 |
| 2026-09-28 | 405.18 | 416.51 | 402.75 | 414.79 | +2.37% | 2,568,500 |
| 2026-09-25 | 397.65 | 406.39 | 391.92 | 405.18 | +1.42% | 2,496,000 |
| 2026-09-24 | 396.73 | 404.19 | 395.18 | 399.52 | +0.31% | 1,564,600 |
| 2026-09-23 | 400.88 | 404.44 | 396.05 | 398.30 | -0.94% | 1,686,100 |
| 2026-09-22 | 403.00 | 403.97 | 397.72 | 402.09 | +0.11% | 1,863,500 |
| 2026-09-21 | 393.89 | 403.48 | 391.04 | 401.65 | +2.12% | 2,971,900 |
| 2026-09-18 | 381.51 | 394.91 | 379.50 | 393.33 | +2.55% | 4,926,100 |
| 2026-09-17 | 385.57 | 388.20 | 378.28 | 383.54 | +0.33% | 2,393,100 |
| 2026-09-16 | 378.00 | 387.29 | 377.16 | 382.29 | +1.36% | 2,134,400 |
| 2026-09-15 | 374.54 | 379.11 | 368.85 | 377.16 | -0.21% | 1,982,100 |
| 2026-09-14 | 374.60 | 378.58 | 372.15 | 377.94 | +2.38% | 2,433,500 |
| 2026-09-11 | 363.56 | 374.48 | 363.56 | 369.15 | +2.41% | 3,351,100 |
| 2026-09-10 | 347.66 | 362.48 | 345.25 | 360.46 | +2.04% | 3,369,200 |
| 2026-09-09 | 350.20 | 357.99 | 349.86 | 353.24 | +0.88% | 2,422,000 |
| 2026-09-08 | 361.31 | 362.53 | 347.52 | 350.16 | -4.51% | 3,194,800 |
| 2026-09-04 | 367.81 | 369.55 | 363.23 | 366.70 | -0.85% | 2,081,300 |
| 2026-09-03 | 374.79 | 378.99 | 365.42 | 369.83 | -0.55% | 1,745,700 |
| 2026-09-02 | 369.00 | 382.41 | 368.25 | 371.88 | +0.71% | 2,053,000 |
| 2026-09-01 | 375.00 | 375.40 | 366.35 | 369.25 | -2.02% | 1,848,700 |
| 2026-08-31 | 369.00 | 377.37 | 365.32 | 376.86 | +1.14% | 1,922,200 |
| 2026-08-28 | 368.00 | 373.40 | 366.74 | 372.60 | +1.51% | 1,801,600 |
| 2026-08-27 | 369.61 | 372.31 | 366.90 | 367.07 | -0.90% | 1,787,700 |
| 2026-08-26 | 368.49 | 372.37 | 366.73 | 370.42 | -0.38% | 1,664,300 |
| 2026-08-25 | 375.25 | 378.23 | 367.07 | 371.84 | -0.46% | 1,768,567 |
| 2026-08-24 | 379.25 | 384.06 | 373.48 | 373.57 | -1.38% | 1,519,418 |
| 2026-08-21 | 375.13 | 382.04 | 367.24 | 378.81 | +1.16% | 2,010,300 |
| 2026-08-20 | 397.23 | 398.99 | 372.60 | 374.48 | -5.84% | 3,970,900 |
| 2026-08-19 | 394.55 | 405.34 | 394.00 | 397.72 | +1.67% | 2,125,200 |
| 2026-08-18 | 394.00 | 399.87 | 390.84 | 391.18 | +0.22% | 2,385,000 |
| 2026-08-17 | 392.10 | 396.99 | 389.67 | 390.33 | -1.06% | 2,157,800 |
| 2026-08-14 | 401.02 | 402.46 | 394.06 | 394.51 | -1.68% | 1,986,200 |
| 2026-08-13 | 403.72 | 404.69 | 398.00 | 401.27 | +0.00% | 2,355,600 |
| 2026-08-12 | 403.81 | 404.98 | 397.17 | 401.27 | +0.01% | 3,142,600 |
| 2026-08-11 | 392.22 | 402.14 | 392.22 | 401.23 | +2.00% | 4,123,900 |
| 2026-08-10 | 379.24 | 393.63 | 378.00 | 393.38 | +3.85% | 3,221,600 |
| 2026-08-07 | 374.55 | 379.90 | 372.63 | 378.81 | +1.36% | 2,465,700 |
| 2026-08-06 | 374.39 | 378.64 | 371.68 | 373.71 | -0.40% | 2,594,600 |
| 2026-08-05 | 372.80 | 376.63 | 369.48 | 375.20 | +1.88% | 3,286,400 |
| 2026-08-04 | 376.31 | 376.31 | 364.26 | 368.27 | -1.90% | 3,938,800 |
| 2026-08-03 | 361.76 | 375.85 | 360.98 | 375.41 | +6.25% | 3,502,100 |
| 2026-07-31 | 350.77 | 355.09 | 348.88 | 353.33 | +0.10% | 2,461,900 |
| 2026-07-30 | 346.83 | 355.06 | 346.45 | 352.97 | -0.04% | 2,772,300 |
| 2026-07-29 | 361.46 | 361.80 | 351.94 | 353.10 | -2.40% | 2,735,600 |
| 2026-07-28 | 365.50 | 374.70 | 360.48 | 361.80 | +1.39% | 4,086,300 |
| 2026-07-27 | 344.00 | 359.26 | 343.39 | 356.83 | +5.73% | 5,120,000 |
| 2026-07-24 | 334.60 | 341.83 | 332.15 | 337.50 | +1.65% | 3,438,600 |
| 2026-07-23 | 338.50 | 340.55 | 328.57 | 332.02 | -2.54% | 4,892,600 |
| 2026-07-22 | 351.86 | 355.00 | 340.61 | 340.69 | -2.68% | 4,563,800 |
| 2026-07-21 | 347.01 | 362.85 | 347.00 | 350.06 | -0.88% | 5,161,000 |
| 2026-07-20 | 347.01 | 355.08 | 342.10 | 353.17 | +2.24% | 5,717,900 |
| 2026-07-17 | 365.03 | 367.74 | 344.55 | 345.42 | -14.15% | 11,563,800 |
| 2026-07-16 | 394.00 | 405.50 | 393.68 | 402.33 | +3.43% | 5,664,600 |
| 2026-07-15 | 378.55 | 393.96 | 378.50 | 388.97 | +2.50% | 4,141,600 |
| 2026-07-14 | 396.10 | 397.38 | 378.50 | 379.50 | -6.78% | 5,748,100 |
| 2026-07-13 | 407.26 | 414.58 | 406.82 | 407.12 | +0.08% | 1,801,600 |
| 2026-07-10 | 412.90 | 415.91 | 403.25 | 406.78 | -1.16% | 1,859,900 |
| 2026-07-09 | 415.10 | 416.25 | 409.00 | 411.55 | -0.86% | 1,953,500 |
| 2026-07-08 | 427.30 | 428.47 | 414.59 | 415.10 | -2.86% | 1,614,800 |
| 2026-07-07 | 439.50 | 443.84 | 424.86 | 427.30 | -1.28% | 2,492,100 |
| 2026-07-06 | 428.93 | 440.17 | 420.51 | 432.83 | +1.60% | 3,412,900 |
| 2026-07-02 | 409.81 | 426.02 | 406.47 | 426.01 | +5.87% | 3,139,900 |
| 2026-07-01 | 403.00 | 408.62 | 399.99 | 402.38 | +1.18% | 1,939,300 |
| 2026-06-30 | 405.41 | 406.56 | 397.52 | 397.68 | -2.04% | 2,585,400 |
| 2026-06-29 | 409.68 | 415.99 | 405.14 | 405.97 | +0.31% | 2,328,700 |
| 2026-06-26 | 399.48 | 409.78 | 399.29 | 404.70 | +1.25% | 3,413,200 |
| 2026-06-25 | 403.21 | 412.47 | 398.89 | 399.69 | -0.53% | 2,818,100 |
| 2026-06-24 | 406.00 | 412.54 | 400.12 | 401.83 | -0.33% | 2,438,800 |
| 2026-06-23 | 403.25 | 407.33 | 399.29 | 403.18 | +0.06% | 2,705,200 |
| 2026-06-22 | 401.33 | 408.53 | 399.50 | 402.95 | -0.94% | 2,680,700 |
| 2026-06-18 | 403.60 | 409.64 | 400.93 | 406.78 | +1.14% | 4,404,200 |
| 2026-06-17 | 415.00 | 418.24 | 400.10 | 402.18 | -3.57% | 2,239,400 |
| 2026-06-16 | 419.00 | 422.46 | 412.93 | 417.07 | +0.12% | 1,845,400 |
| 2026-06-15 | 412.94 | 420.59 | 412.88 | 416.55 | +1.34% | 2,601,700 |
| 2026-06-12 | 415.01 | 415.76 | 402.73 | 411.06 | -0.45% | 1,777,000 |
| 2026-06-11 | 412.16 | 416.19 | 406.82 | 412.90 | +0.21% | 1,998,400 |
| 2026-06-10 | 424.14 | 426.20 | 411.92 | 412.02 | -3.42% | 2,004,800 |
| 2026-06-09 | 421.13 | 430.85 | 417.55 | 426.61 | +1.91% | 2,275,500 |
| 2026-06-08 | 422.54 | 424.39 | 417.14 | 418.61 | -0.82% | 2,180,400 |
| 2026-06-05 | 420.00 | 428.46 | 419.50 | 422.06 | +0.77% | 2,775,600 |
| 2026-06-04 | 413.86 | 423.50 | 412.62 | 418.82 | +2.83% | 2,353,900 |
| 2026-06-03 | 400.50 | 407.85 | 399.44 | 407.29 | +1.24% | 2,651,400 |
| 2026-06-02 | 408.50 | 414.00 | 396.68 | 402.30 | -2.42% | 3,985,900 |
| 2026-06-01 | 420.47 | 423.95 | 411.83 | 412.26 | -2.92% | 3,033,600 |
| 2026-05-29 | 423.79 | 426.81 | 419.83 | 424.64 | +0.24% | 3,440,400 |
| 2026-05-28 | 419.58 | 425.00 | 414.75 | 423.63 | +1.21% | 2,183,900 |
| 2026-05-27 | 432.22 | 439.20 | 414.30 | 418.55 | -4.14% | 3,122,600 |
| 2026-05-26 | 439.42 | 442.94 | 434.15 | 436.64 | -0.33% | 1,688,500 |
| 2026-05-22 | 439.50 | 443.86 | 434.77 | 438.10 | -0.39% | 2,009,100 |
| 2026-05-21 | 446.21 | 447.57 | 435.15 | 439.80 | -2.06% | 2,088,400 |
| 2026-05-20 | 440.38 | 449.77 | 434.50 | 449.03 | +1.69% | 1,737,900 |
| 2026-05-19 | 440.80 | 447.80 | 436.39 | 441.58 | +0.38% | 2,799,100 |
| 2026-05-18 | 421.96 | 440.61 | 421.96 | 439.92 | +4.46% | 2,119,600 |
| 2026-05-15 | 430.00 | 431.98 | 420.56 | 421.12 | -1.62% | 2,375,100 |
| 2026-05-14 | 432.00 | 434.91 | 426.53 | 428.06 | -0.97% | 2,171,900 |
| 2026-05-13 | 430.96 | 438.78 | 426.66 | 432.27 | +0.09% | 1,996,700 |
| 2026-05-12 | 425.00 | 435.56 | 420.00 | 431.87 | +2.81% | 2,351,600 |
| 2026-05-11 | 446.91 | 448.75 | 417.74 | 420.06 | -6.67% | 4,032,900 |
| 2026-05-08 | 454.31 | 454.32 | 447.00 | 450.06 | -0.76% | 2,402,300 |
| 2026-05-07 | 453.04 | 462.40 | 452.00 | 453.49 | +0.39% | 1,563,000 |
| 2026-05-06 | 451.62 | 455.00 | 446.90 | 451.73 | +0.08% | 1,982,700 |
| 2026-05-05 | 453.93 | 458.26 | 441.98 | 451.38 | -0.21% | 2,952,300 |
| 2026-05-04 | 457.56 | 461.24 | 449.23 | 452.35 | -1.19% | 1,797,600 |
| 2026-05-01 | 458.86 | 463.14 | 456.36 | 457.78 | +0.04% | 1,461,900 |
| 2026-04-30 | 452.68 | 458.29 | 449.83 | 457.61 | +0.83% | 2,000,300 |
| 2026-04-29 | 463.50 | 463.50 | 449.59 | 453.83 | -2.75% | 2,059,300 |
| 2026-04-28 | 472.42 | 473.86 | 463.38 | 466.64 | -0.92% | 1,836,400 |
| 2026-04-27 | 481.00 | 486.77 | 469.20 | 470.99 | -2.33% | 2,028,000 |
| 2026-04-24 | 480.75 | 482.84 | 471.00 | 482.22 | +0.71% | 2,655,200 |
| 2026-04-23 | 484.50 | 489.86 | 477.19 | 478.82 | -0.99% | 2,889,700 |
| 2026-04-22 | 461.36 | 491.15 | 460.01 | 483.62 | +7.16% | 4,437,800 |
| 2026-04-21 | 469.05 | 471.08 | 451.29 | 451.29 | -3.07% | 3,379,600 |
| 2026-04-20 | 471.36 | 472.57 | 463.65 | 465.60 | -0.77% | 2,442,700 |
| 2026-04-17 | 463.60 | 474.28 | 463.02 | 469.21 | +2.43% | 2,720,700 |
| 2026-04-16 | 469.08 | 471.80 | 454.00 | 458.08 | -2.19% | 2,209,600 |
| 2026-04-15 | 469.55 | 473.99 | 465.79 | 468.36 | +0.24% | 1,935,100 |
| 2026-04-14 | 459.93 | 471.24 | 459.50 | 467.22 | +1.80% | 1,973,600 |
| 2026-04-13 | 448.17 | 459.25 | 448.17 | 458.96 | +1.85% | 1,691,000 |
| 2026-04-10 | 455.69 | 455.79 | 448.22 | 450.62 | -0.95% | 1,466,300 |
| 2026-04-09 | 459.32 | 460.65 | 451.03 | 454.94 | -1.59% | 1,551,500 |
| 2026-04-08 | 469.99 | 471.98 | 460.24 | 462.28 | +2.06% | 2,253,900 |
| 2026-04-07 | 451.00 | 453.42 | 447.77 | 452.95 | +0.08% | 1,796,824 |
| 2026-04-06 | 451.06 | 458.92 | 449.73 | 452.58 | +0.11% | 1,152,400 |
| 2026-04-02 | 456.26 | 463.93 | 450.40 | 452.07 | -2.67% | 1,647,800 |
| 2026-04-01 | 462.89 | 468.33 | 460.76 | 464.45 | +0.75% | 1,427,200 |
| 2026-03-31 | 455.03 | 463.00 | 448.40 | 460.99 | +1.81% | 1,960,300 |
| 2026-03-30 | 453.05 | 459.00 | 450.27 | 452.78 | +0.03% | 2,195,600 |
| 2026-03-27 | 465.42 | 466.21 | 451.56 | 452.66 | -3.39% | 2,107,200 |
| 2026-03-26 | 469.10 | 478.25 | 465.00 | 468.55 | -0.30% | 1,605,500 |
| 2026-03-25 | 474.46 | 480.18 | 468.50 | 469.98 | -0.41% | 1,428,200 |
| 2026-03-24 | 473.75 | 476.13 | 468.36 | 471.91 | -1.28% | 1,332,700 |
| 2026-03-23 | 488.15 | 489.00 | 478.03 | 478.04 | +0.01% | 1,501,700 |
| 2026-03-20 | 480.30 | 484.92 | 473.19 | 477.97 | -0.41% | 2,227,600 |
| 2026-03-19 | 477.50 | 483.04 | 475.81 | 479.93 | +0.46% | 1,258,500 |
| 2026-03-18 | 478.54 | 483.26 | 472.34 | 477.73 | -1.04% | 1,483,400 |
| 2026-03-17 | 487.54 | 494.43 | 482.19 | 482.76 | -0.14% | 1,057,200 |
| 2026-03-16 | 473.32 | 486.13 | 472.95 | 483.46 | +2.39% | 1,297,400 |
| 2026-03-13 | 478.00 | 482.68 | 458.00 | 472.16 | -1.48% | 2,489,800 |
| 2026-03-12 | 490.55 | 491.55 | 473.10 | 479.27 | -2.76% | 1,805,200 |
| 2026-03-11 | 489.23 | 493.58 | 479.11 | 492.87 | +1.44% | 1,537,900 |
| 2026-03-10 | 493.95 | 496.00 | 484.38 | 485.85 | -1.56% | 1,547,183 |
| 2026-03-09 | 485.01 | 493.89 | 480.23 | 493.56 | +0.69% | 1,651,611 |
| 2026-03-06 | 490.19 | 491.07 | 478.20 | 490.16 | -1.32% | 2,088,000 |
| 2026-03-05 | 495.20 | 502.48 | 488.81 | 496.70 | -0.89% | 1,541,200 |
| 2026-03-04 | 495.19 | 505.44 | 492.50 | 501.18 | +0.76% | 1,501,000 |
| 2026-03-03 | 487.18 | 497.96 | 486.98 | 497.42 | +0.24% | 1,841,100 |
| 2026-03-02 | 492.59 | 499.62 | 490.40 | 496.25 | -1.44% | 1,743,200 |
| 2026-02-27 | 499.71 | 504.95 | 499.21 | 503.51 | -0.66% | 1,634,200 |
| 2026-02-26 | 508.67 | 511.88 | 501.40 | 506.88 | +0.14% | 1,570,300 |
| 2026-02-25 | 494.00 | 506.52 | 494.00 | 506.17 | +2.46% | 2,062,000 |
| 2026-02-24 | 489.69 | 496.27 | 487.51 | 494.02 | +0.39% | 1,404,500 |
| 2026-02-23 | 498.88 | 502.70 | 486.45 | 492.10 | -2.37% | 1,764,900 |
| 2026-02-20 | 497.15 | 504.75 | 495.23 | 504.05 | +0.90% | 1,553,600 |
| 2026-02-19 | 495.71 | 503.73 | 495.25 | 499.53 | -0.25% | 1,434,200 |
| 2026-02-18 | 494.24 | 502.88 | 490.64 | 500.76 | +1.50% | 1,464,300 |
| 2026-02-17 | 481.22 | 495.19 | 481.22 | 493.35 | +1.55% | 1,583,200 |
| 2026-02-13 | 480.50 | 495.57 | 479.61 | 485.84 | +1.51% | 1,984,623 |
| 2026-02-12 | 496.12 | 497.84 | 475.83 | 478.60 | -3.53% | 2,966,529 |
| 2026-02-11 | 492.75 | 500.34 | 490.66 | 496.12 | +0.20% | 1,933,675 |
| 2026-02-10 | 494.22 | 500.38 | 493.53 | 495.15 | +0.47% | 1,813,070 |
| 2026-02-09 | 486.05 | 493.54 | 483.90 | 492.84 | +0.96% | 2,208,124 |
| 2026-02-06 | 482.17 | 491.65 | 480.07 | 488.15 | +2.48% | 2,521,124 |
| 2026-02-05 | 482.78 | 489.51 | 475.17 | 476.32 | -0.45% | 2,912,016 |
| 2026-02-04 | 480.11 | 481.19 | 465.69 | 478.49 | -0.08% | 3,405,291 |
| 2026-02-03 | 495.21 | 499.00 | 476.79 | 478.88 | -3.59% | 3,796,796 |
| 2026-02-02 | 502.00 | 504.20 | 496.15 | 496.73 | -1.49% | 2,133,855 |
| 2026-01-30 | 506.70 | 511.03 | 501.38 | 504.22 | -0.66% | 1,698,700 |
| 2026-01-29 | 521.17 | 522.00 | 502.48 | 507.55 | -2.78% | 2,167,054 |
| 2026-01-28 | 523.91 | 529.36 | 520.24 | 522.04 | -0.57% | 1,851,332 |
| 2026-01-27 | 532.61 | 535.00 | 523.54 | 525.04 | -0.71% | 1,503,535 |
| 2026-01-26 | 523.95 | 533.97 | 518.65 | 528.81 | +0.92% | 2,565,374 |
| 2026-01-23 | 530.00 | 540.00 | 521.18 | 523.99 | -0.35% | 2,799,462 |
| 2026-01-22 | 525.40 | 532.00 | 522.72 | 525.81 | +0.40% | 2,911,761 |
| 2026-01-21 | 527.59 | 530.05 | 518.64 | 523.69 | -0.71% | 2,033,885 |
| 2026-01-20 | 527.00 | 532.61 | 525.23 | 527.44 | -1.41% | 2,149,740 |
| 2026-01-16 | 542.00 | 543.00 | 532.63 | 535.00 | -1.17% | 3,015,488 |
| 2026-01-15 | 553.74 | 553.74 | 535.69 | 541.34 | -0.99% | 1,909,025 |
| 2026-01-14 | 533.96 | 551.00 | 528.00 | 546.76 | -2.68% | 3,602,486 |
| 2026-01-13 | 571.45 | 572.59 | 556.04 | 561.82 | -1.91% | 1,515,795 |
| 2026-01-12 | 581.97 | 582.19 | 566.80 | 572.75 | -2.30% | 1,825,950 |
| 2026-01-09 | 587.32 | 589.58 | 579.62 | 586.24 | +0.20% | 1,490,746 |
| 2026-01-08 | 582.68 | 589.95 | 582.68 | 585.08 | -1.21% | 1,491,551 |
| 2026-01-07 | 592.89 | 603.88 | 590.80 | 592.27 | -0.10% | 1,863,518 |
| 2026-01-06 | 565.00 | 594.62 | 564.35 | 592.85 | +4.67% | 2,629,499 |
| 2026-01-05 | 561.15 | 567.08 | 558.00 | 566.38 | +0.78% | 1,394,989 |
| 2026-01-02 | 566.78 | 567.39 | 555.40 | 561.98 | -0.77% | 1,298,044 |
| 2025-12-31 | 572.50 | 573.28 | 565.77 | 566.36 | -1.09% | 992,646 |
| 2025-12-30 | 572.21 | 574.77 | 570.45 | 572.63 | -0.48% | 725,054 |
| 2025-12-29 | 577.81 | 580.50 | 574.22 | 575.40 | -0.42% | 695,203 |
| 2025-12-26 | 578.21 | 579.40 | 575.96 | 577.81 | +0.11% | 494,811 |
| 2025-12-24 | 577.34 | 579.85 | 575.03 | 577.15 | -0.03% | 355,207 |
| 2025-12-23 | 577.13 | 579.20 | 573.68 | 577.34 | -0.43% | 1,283,068 |
| 2025-12-22 | 576.00 | 583.45 | 573.29 | 579.83 | +1.29% | 1,453,032 |
| 2025-12-19 | 561.63 | 574.57 | 561.31 | 572.47 | +1.88% | 4,065,269 |
| 2025-12-18 | 557.29 | 566.85 | 557.25 | 561.89 | +0.90% | 1,545,629 |
| 2025-12-17 | 554.68 | 561.46 | 554.00 | 556.86 | +0.41% | 1,705,846 |
| 2025-12-16 | 559.05 | 559.69 | 546.13 | 554.58 | -0.88% | 1,959,785 |
| 2025-12-15 | 546.05 | 561.62 | 546.05 | 559.52 | +3.17% | 2,928,139 |
| 2025-12-12 | 546.00 | 548.99 | 537.69 | 542.32 | -0.92% | 2,116,297 |
| 2025-12-11 | 545.47 | 553.39 | 542.71 | 547.36 | -1.54% | 1,573,821 |
| 2025-12-10 | 557.76 | 560.05 | 546.55 | 555.92 | -0.40% | 1,563,110 |
| 2025-12-09 | 566.50 | 569.00 | 557.50 | 558.13 | -1.55% | 1,229,982 |
| 2025-12-08 | 576.15 | 576.15 | 562.67 | 566.89 | -1.47% | 1,298,899 |
| 2025-12-05 | 569.50 | 576.88 | 569.43 | 575.34 | +1.18% | 1,097,035 |
| 2025-12-04 | 571.98 | 574.23 | 564.72 | 568.63 | -0.19% | 1,147,842 |
| 2025-12-03 | 569.48 | 571.77 | 563.04 | 569.71 | +0.35% | 1,090,649 |
| 2025-12-02 | 568.60 | 570.75 | 561.39 | 567.72 | +0.06% | 1,749,169 |
| 2025-12-01 | 568.99 | 573.53 | 566.63 | 567.37 | -1.07% | 1,083,830 |
| 2025-11-28 | 571.41 | 574.00 | 568.27 | 573.48 | -0.13% | 1,003,920 |
| 2025-11-26 | 579.85 | 582.41 | 573.75 | 574.23 | -0.80% | 1,159,299 |
| 2025-11-25 | 564.44 | 580.00 | 561.29 | 578.87 | +1.83% | 1,684,785 |
| 2025-11-24 | 562.93 | 570.77 | 560.00 | 568.48 | +1.22% | 2,399,870 |
| 2025-11-21 | 551.16 | 564.00 | 548.04 | 561.61 | +1.70% | 2,622,700 |
| 2025-11-20 | 566.92 | 574.45 | 550.00 | 552.23 | -2.20% | 1,909,011 |
| 2025-11-19 | 544.92 | 566.86 | 544.19 | 564.64 | +3.27% | 2,440,596 |
| 2025-11-18 | 546.05 | 549.21 | 538.83 | 546.77 | +0.01% | 2,297,814 |
| 2025-11-17 | 546.57 | 554.35 | 544.11 | 546.71 | -0.51% | 1,470,228 |
| 2025-11-14 | 559.50 | 560.02 | 548.92 | 549.51 | -2.83% | 1,880,253 |
| 2025-11-13 | 566.86 | 573.32 | 561.00 | 565.51 | -1.21% | 2,116,672 |
| 2025-11-12 | 574.13 | 580.47 | 569.71 | 572.45 | +0.05% | 1,633,565 |
| 2025-11-11 | 575.06 | 579.22 | 570.50 | 572.17 | -0.70% | 1,609,703 |
| 2025-11-10 | 560.00 | 578.30 | 560.00 | 576.20 | +2.89% | 3,070,217 |
| 2025-11-07 | 543.24 | 562.65 | 541.74 | 560.00 | +2.23% | 2,712,221 |
| 2025-11-06 | 547.03 | 548.55 | 538.07 | 547.78 | -0.14% | 2,052,472 |
| 2025-11-05 | 538.00 | 552.00 | 536.15 | 548.55 | +1.81% | 2,863,375 |
| 2025-11-04 | 545.09 | 546.00 | 535.40 | 538.82 | -0.99% | 1,780,182 |
| 2025-11-03 | 532.05 | 544.84 | 527.60 | 544.21 | +1.86% | 2,075,039 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+10.57%). Worst month: Jul (-6.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Intuitive Surgical Inc's (ISRG) latest close?
432.01 on 2026-10-30, from the Closelook data lake's daily price record.
What is ISRG's 52-week high and low?
603.88 high and 328.57 low over the trailing 52 weeks, as of 2026-10-30.
What is Intuitive Surgical Inc's strongest and weakest month historically?
Historically, ISRG's strongest calendar month has been Oct (average +10.57%) and its weakest Jul (average -6.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is Intuitive Surgical Inc's Closelooknet score?
57 out of 100 (momentum 50 · quality 76 · valuation 20), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ISRG?
Stochastic turned down: Its stochastic crossed down from overbought (%K 78.9 under %D 81.6) 3 sessions ago — momentum is cooling. As of 2026-10-29. A research diary reading, not advice.
Is ISRG above its 50-day and 200-day moving averages?
Intuitive Surgical Inc trades 12.1% above its 50-day and 3.5% above its 200-day moving average (4.8% above its 20-day). As of 2026-10-29.