Intuitive Surgical Stock Price History
NASDAQ: ISRGHealth CareIndustrial SpecialtiesUSD
423.96+8.55 (+2.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ISRG price history at a glance
The price history for Intuitive Surgical (ISRG) on this page begins on June 12, 2000, when the stock closed at $2.03; it most recently closed at $423.96 on October 5, 2026. The highest price in this record is $616.00, reached on January 20, 2025; the latest close is 31.2% below that peak. Across the 25 complete calendar years in the table, ISRG finished higher in 19 and lower in 6. Its best year was 2007 (+218.0%) and its worst was 2008 (-56.6%).
Over roughly 26 years the share price changed +20807.4%, a 22.5% compound annual price return (excluding dividends). In the last 12 months alone, ISRG has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $616.00
- Date of high
- Jan 20, 2025
- Low since 2000
- $0.6667
- Date of low
- Apr 2, 2001
- 52-week high
- $603.88
- 52-week low
- $328.57
- IPO year
- 2000
- Last close
- $423.96
ISRG returns
1 week
+8.17%
1 month
+20.02%
3 months
+4.22%
6 months
-5.92%
Year to date
-25.14%
1 year
-4.46%
3 years
+55.21%
5 years
+27.89%
ISRG price return, excluding dividends.
ISRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 423.96 | -24.56% |
| 2025 | 561.98 | +4.99% |
| 2024 | 535.29 | +58.67% |
| 2023 | 337.36 | +27.14% |
| 2022 | 265.35 | -26.15% |
| 2021 | 359.30 | +31.76% |
| 2020 | 272.70 | +37.88% |
| 2019 | 197.78 | +25.79% |
| 2018 | 157.23 | +29.25% |
| 2017 | 121.65 | +72.64% |
| 2016 | 70.46 | +16.11% |
| 2015 | 60.68 | +3.92% |
| 2014 | 58.40 | +40.73% |
| 2013 | 41.50 | -25.35% |
| 2012 | 55.59 | +8.05% |
| 2011 | 51.45 | +79.64% |
| 2010 | 28.64 | -15.05% |
| 2009 | 33.71 | +129.16% |
| 2008 | 14.71 | -56.59% |
| 2007 | 33.89 | +218.04% |
| 2006 | 10.66 | -18.22% |
| 2005 | 13.03 | +193.03% |
| 2004 | 4.45 | +136.25% |
| 2003 | 1.88 | +38.85% |
| 2002 | 1.36 | -32.59% |
| 2001 | 2.01 | +6.47% |
| 2000* | 1.89 | -6.85% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ISRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 416.39 | 427.53 | 415.86 | 423.96 | +2.06% | |
| 411.60 | 416.72 | 407.70 | 415.41 | +0.21% | |
| 405.23 | 416.81 | 404.20 | 414.52 | +2.41% | |
| 405.20 | 409.34 | 402.00 | 404.76 | -0.42% | |
| 389.76 | 407.63 | 389.11 | 406.48 | +3.71% | |
| 405.15 | 406.47 | 391.39 | 391.95 | -2.32% | |
| 409.05 | 410.52 | 399.25 | 401.24 | -1.33% | |
| 408.05 | 410.74 | 405.51 | 406.63 | -1.35% | |
| 411.90 | 414.20 | 407.07 | 412.18 | -0.63% | |
| 405.18 | 416.51 | 402.75 | 414.79 | +2.37% | |
| 397.65 | 406.39 | 391.92 | 405.18 | +1.42% | |
| 396.73 | 404.19 | 395.18 | 399.52 | +0.31% | |
| 400.88 | 404.44 | 396.05 | 398.30 | -0.94% | |
| 403.00 | 403.97 | 397.72 | 402.09 | +0.11% | |
| 393.89 | 403.48 | 391.04 | 401.65 | +2.12% | |
| 381.51 | 394.91 | 379.50 | 393.33 | +2.55% | |
| 385.57 | 388.20 | 378.28 | 383.54 | +0.33% | |
| 378.00 | 387.29 | 377.16 | 382.29 | +1.36% | |
| 374.54 | 379.11 | 368.85 | 377.16 | -0.21% | |
| 374.60 | 378.58 | 372.15 | 377.94 | +2.38% | |
| 363.56 | 374.48 | 363.56 | 369.15 | +2.41% | |
| 347.66 | 362.48 | 345.25 | 360.46 | +2.04% | |
| 350.20 | 357.99 | 349.86 | 353.24 | +0.88% | |
| 361.31 | 362.53 | 347.52 | 350.16 | -4.51% | |
| 367.81 | 369.55 | 363.23 | 366.70 | -0.85% | |
| 374.79 | 378.99 | 365.42 | 369.83 | -0.55% | |
| 369.00 | 382.41 | 368.25 | 371.88 | +0.71% | |
| 375.00 | 375.40 | 366.35 | 369.25 | -2.02% | |
| 369.00 | 377.37 | 365.32 | 376.86 | +1.14% | |
| 368.00 | 373.40 | 366.74 | 372.60 | +1.51% | |
| 369.61 | 372.31 | 366.90 | 367.07 | -0.90% | |
| 368.49 | 372.37 | 366.73 | 370.42 | -0.38% | |
| 375.25 | 378.23 | 367.07 | 371.84 | -0.46% | |
| 379.25 | 384.06 | 373.48 | 373.57 | -1.38% | |
| 375.13 | 382.04 | 367.24 | 378.81 | +1.16% | |
| 397.23 | 398.99 | 372.60 | 374.48 | -5.84% | |
| 394.55 | 405.34 | 394.00 | 397.72 | +1.67% | |
| 394.00 | 399.87 | 390.84 | 391.18 | +0.22% | |
| 392.10 | 396.99 | 389.67 | 390.33 | -1.06% | |
| 401.02 | 402.46 | 394.06 | 394.51 | -1.68% | |
| 403.72 | 404.69 | 398.00 | 401.27 | 0.00% | |
| 403.81 | 404.98 | 397.17 | 401.27 | +0.01% | |
| 392.22 | 402.14 | 392.22 | 401.23 | +2.00% | |
| 379.24 | 393.63 | 378.00 | 393.38 | +3.85% | |
| 374.55 | 379.90 | 372.63 | 378.81 | +1.36% | |
| 374.39 | 378.64 | 371.68 | 373.71 | -0.40% | |
| 372.80 | 376.63 | 369.48 | 375.20 | +1.88% | |
| 376.31 | 376.31 | 364.26 | 368.27 | -1.90% | |
| 361.76 | 375.85 | 360.98 | 375.41 | +6.25% | |
| 350.77 | 355.09 | 348.88 | 353.33 | +0.10% | |
| 346.83 | 355.06 | 346.45 | 352.97 | -0.04% | |
| 361.46 | 361.80 | 351.94 | 353.10 | -2.40% | |
| 365.50 | 374.70 | 360.48 | 361.80 | +1.39% | |
| 344.00 | 359.26 | 343.39 | 356.83 | +5.73% | |
| 334.60 | 341.83 | 332.15 | 337.50 | +1.65% | |
| 338.50 | 340.55 | 328.57 | 332.02 | -2.54% | |
| 351.86 | 355.00 | 340.61 | 340.69 | -2.68% | |
| 347.01 | 362.85 | 347.00 | 350.06 | -0.88% | |
| 347.01 | 355.08 | 342.10 | 353.17 | +2.24% | |
| 365.03 | 367.74 | 344.55 | 345.42 | -14.15% | |
| 394.00 | 405.50 | 393.68 | 402.33 | +3.43% | |
| 378.55 | 393.96 | 378.50 | 388.97 | +2.50% | |
| 396.10 | 397.38 | 378.50 | 379.50 | -6.78% | |
| 407.26 | 414.58 | 406.82 | 407.12 | +0.08% | |
| 412.90 | 415.91 | 403.25 | 406.78 | -1.16% | |
| 415.10 | 416.25 | 409.00 | 411.55 | -0.86% | |
| 427.30 | 428.47 | 414.59 | 415.10 | -2.86% | |
| 439.50 | 443.84 | 424.86 | 427.30 | -1.28% | |
| 428.93 | 440.17 | 420.51 | 432.83 | +1.60% | |
| 409.81 | 426.02 | 406.47 | 426.01 | +5.87% | |
| 403.00 | 408.62 | 399.99 | 402.38 | +1.18% | |
| 405.41 | 406.56 | 397.52 | 397.68 | -2.04% | |
| 409.68 | 415.99 | 405.14 | 405.97 | +0.31% | |
| 399.48 | 409.78 | 399.29 | 404.70 | +1.25% | |
| 403.21 | 412.47 | 398.89 | 399.69 | -0.53% | |
| 406.00 | 412.54 | 400.12 | 401.83 | -0.33% | |
| 403.25 | 407.33 | 399.29 | 403.18 | +0.06% | |
| 401.33 | 408.53 | 399.50 | 402.95 | -0.94% | |
| 403.60 | 409.64 | 400.93 | 406.78 | +1.14% | |
| 415.00 | 418.24 | 400.10 | 402.18 | -3.57% | |
| 419.00 | 422.46 | 412.93 | 417.07 | +0.12% | |
| 412.94 | 420.59 | 412.88 | 416.55 | +1.34% | |
| 415.01 | 415.76 | 402.73 | 411.06 | -0.45% | |
| 412.16 | 416.19 | 406.82 | 412.90 | +0.21% | |
| 424.14 | 426.20 | 411.92 | 412.02 | -3.42% | |
| 421.13 | 430.85 | 417.55 | 426.61 | +1.91% | |
| 422.54 | 424.39 | 417.14 | 418.61 | -0.82% | |
| 420.00 | 428.46 | 419.50 | 422.06 | +0.77% | |
| 413.86 | 423.50 | 412.62 | 418.82 | +2.83% | |
| 400.50 | 407.85 | 399.44 | 407.29 | +1.24% | |
| 408.50 | 414.00 | 396.68 | 402.30 | -2.42% | |
| 420.47 | 423.95 | 411.83 | 412.26 | -2.92% | |
| 423.79 | 426.81 | 419.83 | 424.64 | +0.24% | |
| 419.58 | 425.00 | 414.75 | 423.63 | +1.21% | |
| 432.22 | 439.20 | 414.30 | 418.55 | -4.14% | |
| 439.42 | 442.94 | 434.15 | 436.64 | -0.33% | |
| 439.50 | 443.86 | 434.77 | 438.10 | -0.39% | |
| 446.21 | 447.57 | 435.15 | 439.80 | -2.06% | |
| 440.38 | 449.77 | 434.50 | 449.03 | +1.69% | |
| 440.80 | 447.80 | 436.39 | 441.58 | +0.38% | |
| 421.96 | 440.61 | 421.96 | 439.92 | +4.46% | |
| 430.00 | 431.98 | 420.56 | 421.12 | -1.62% | |
| 432.00 | 434.91 | 426.53 | 428.06 | -0.97% | |
| 430.96 | 438.78 | 426.66 | 432.27 | +0.09% | |
| 425.00 | 435.56 | 420.00 | 431.87 | +2.81% | |
| 446.91 | 448.75 | 417.74 | 420.06 | -6.67% | |
| 454.31 | 454.32 | 447.00 | 450.06 | -0.76% | |
| 453.04 | 462.40 | 452.00 | 453.49 | +0.39% | |
| 451.62 | 455.00 | 446.90 | 451.73 | +0.08% | |
| 453.93 | 458.26 | 441.98 | 451.38 | -0.21% | |
| 457.56 | 461.24 | 449.23 | 452.35 | -1.19% | |
| 458.86 | 463.14 | 456.36 | 457.78 | +0.04% | |
| 452.68 | 458.29 | 449.83 | 457.61 | +0.83% | |
| 463.50 | 463.50 | 449.59 | 453.83 | -2.75% | |
| 472.42 | 473.86 | 463.38 | 466.64 | -0.92% | |
| 481.00 | 486.77 | 469.20 | 470.99 | -2.33% | |
| 480.75 | 482.84 | 471.00 | 482.22 | +0.71% | |
| 484.50 | 489.86 | 477.19 | 478.82 | -0.99% | |
| 461.36 | 491.15 | 460.01 | 483.62 | +7.16% | |
| 469.05 | 471.08 | 451.29 | 451.29 | -3.07% | |
| 471.36 | 472.57 | 463.65 | 465.60 | -0.77% | |
| 463.60 | 474.28 | 463.02 | 469.21 | +2.43% | |
| 469.08 | 471.80 | 454.00 | 458.08 | -2.19% | |
| 469.55 | 473.99 | 465.79 | 468.36 | +0.24% | |
| 459.93 | 471.24 | 459.50 | 467.22 | +1.80% | |
| 448.17 | 459.25 | 448.17 | 458.96 | +1.85% | |
| 455.69 | 455.79 | 448.22 | 450.62 | -0.95% | |
| 459.32 | 460.65 | 451.03 | 454.94 | -1.59% | |
| 469.99 | 471.98 | 460.24 | 462.28 | +2.06% | |
| 451.01 | 453.42 | 447.78 | 452.95 | +0.08% | |
| 451.06 | 458.92 | 449.73 | 452.58 | +0.11% | |
| 456.26 | 463.93 | 450.40 | 452.07 | -2.67% | |
| 462.89 | 468.33 | 460.76 | 464.45 | +0.75% | |
| 455.03 | 463.00 | 448.40 | 460.99 | +1.81% | |
| 453.05 | 459.00 | 450.27 | 452.78 | +0.03% | |
| 465.42 | 466.21 | 451.56 | 452.66 | -3.39% | |
| 469.10 | 478.25 | 465.00 | 468.55 | -0.30% | |
| 474.46 | 480.18 | 468.50 | 469.98 | -0.41% | |
| 473.75 | 476.13 | 468.36 | 471.91 | -1.28% | |
| 488.15 | 489.00 | 478.03 | 478.04 | +0.01% | |
| 480.30 | 484.92 | 473.19 | 477.97 | -0.41% | |
| 477.50 | 483.04 | 475.81 | 479.93 | +0.46% | |
| 478.54 | 483.26 | 472.34 | 477.73 | -1.04% | |
| 487.54 | 494.43 | 482.19 | 482.76 | -0.14% | |
| 473.32 | 486.13 | 472.95 | 483.46 | +2.39% | |
| 478.00 | 482.68 | 458.00 | 472.16 | -1.48% | |
| 490.55 | 491.55 | 473.10 | 479.27 | -2.76% | |
| 489.23 | 493.58 | 479.11 | 492.87 | +1.44% | |
| 493.95 | 496.00 | 484.38 | 485.85 | -1.56% | |
| 485.01 | 493.89 | 480.23 | 493.56 | +0.69% | |
| 490.19 | 491.07 | 478.20 | 490.16 | -1.32% | |
| 495.20 | 502.48 | 488.81 | 496.70 | -0.89% | |
| 495.19 | 505.44 | 492.50 | 501.18 | +0.76% | |
| 487.18 | 497.96 | 486.98 | 497.42 | +0.24% | |
| 492.59 | 499.62 | 490.40 | 496.25 | -1.44% | |
| 499.71 | 504.95 | 499.21 | 503.51 | -0.66% | |
| 508.67 | 511.88 | 501.40 | 506.88 | +0.14% | |
| 494.00 | 506.52 | 494.00 | 506.17 | +2.46% | |
| 489.69 | 496.27 | 487.51 | 494.02 | +0.39% | |
| 498.88 | 502.70 | 486.45 | 492.10 | -2.37% | |
| 497.15 | 504.75 | 495.23 | 504.05 | +0.90% | |
| 495.71 | 503.73 | 495.25 | 499.53 | -0.25% | |
| 494.24 | 502.88 | 490.64 | 500.76 | +1.50% | |
| 481.22 | 495.19 | 481.22 | 493.35 | +1.55% | |
| 480.50 | 495.57 | 479.61 | 485.84 | +1.51% | |
| 496.12 | 497.84 | 475.83 | 478.60 | -3.53% | |
| 492.75 | 500.34 | 490.66 | 496.12 | +0.20% | |
| 494.22 | 500.38 | 493.53 | 495.15 | +0.47% | |
| 486.05 | 493.54 | 483.90 | 492.84 | +0.96% | |
| 482.17 | 491.65 | 480.07 | 488.15 | +2.48% | |
| 482.78 | 489.51 | 475.17 | 476.32 | -0.45% | |
| 480.11 | 481.19 | 465.69 | 478.49 | -0.08% | |
| 495.21 | 499.00 | 476.79 | 478.88 | -3.59% | |
| 502.00 | 504.20 | 496.15 | 496.73 | -1.49% | |
| 506.70 | 511.03 | 501.39 | 504.22 | -0.66% | |
| 521.17 | 522.00 | 502.48 | 507.55 | -2.78% | |
| 523.91 | 529.36 | 520.24 | 522.04 | -0.57% | |
| 532.61 | 535.00 | 523.54 | 525.04 | -0.71% | |
| 523.95 | 533.97 | 518.65 | 528.81 | +0.92% | |
| 530.00 | 540.00 | 521.18 | 523.99 | -0.35% | |
| 525.41 | 532.00 | 522.72 | 525.81 | +0.40% | |
| 527.59 | 530.05 | 518.64 | 523.69 | -0.71% | |
| 527.00 | 532.61 | 525.23 | 527.44 | -1.41% | |
| 542.00 | 543.00 | 532.63 | 535.00 | -1.17% | |
| 553.74 | 553.74 | 535.69 | 541.34 | -0.99% | |
| 533.96 | 551.00 | 528.00 | 546.76 | -2.68% | |
| 571.45 | 572.59 | 556.04 | 561.82 | -1.91% | |
| 581.97 | 582.19 | 566.80 | 572.75 | -2.30% | |
| 587.32 | 589.58 | 579.62 | 586.24 | +0.20% | |
| 582.69 | 589.95 | 582.69 | 585.08 | -1.21% | |
| 592.89 | 603.88 | 590.80 | 592.27 | -0.10% | |
| 565.00 | 594.62 | 564.35 | 592.85 | +4.67% | |
| 561.15 | 567.08 | 558.00 | 566.38 | +0.78% | |
| 566.78 | 567.39 | 555.40 | 561.98 | -0.77% | |
| 572.50 | 573.28 | 565.77 | 566.36 | -1.09% | |
| 572.21 | 574.77 | 570.45 | 572.63 | -0.48% | |
| 577.81 | 580.50 | 574.22 | 575.40 | -0.42% | |
| 578.21 | 579.40 | 575.96 | 577.81 | +0.11% | |
| 577.34 | 579.85 | 575.03 | 577.15 | -0.03% | |
| 577.14 | 579.20 | 573.68 | 577.34 | -0.43% | |
| 576.00 | 583.45 | 573.30 | 579.83 | +1.29% | |
| 561.63 | 574.57 | 561.31 | 572.47 | +1.88% | |
| 557.29 | 566.85 | 557.26 | 561.89 | +0.90% | |
| 554.68 | 561.46 | 554.00 | 556.86 | +0.41% | |
| 559.05 | 559.69 | 546.13 | 554.58 | -0.88% | |
| 546.05 | 561.62 | 546.05 | 559.52 | +3.17% | |
| 546.00 | 548.99 | 537.69 | 542.32 | -0.92% | |
| 545.47 | 553.39 | 542.71 | 547.36 | -1.54% | |
| 557.76 | 560.05 | 546.55 | 555.92 | -0.40% | |
| 566.50 | 569.00 | 557.50 | 558.13 | -1.55% | |
| 576.15 | 576.15 | 562.67 | 566.89 | -1.47% | |
| 569.50 | 576.88 | 569.43 | 575.34 | +1.18% | |
| 571.98 | 574.23 | 564.72 | 568.63 | -0.19% | |
| 569.48 | 571.77 | 563.04 | 569.71 | +0.35% | |
| 568.60 | 570.75 | 561.39 | 567.72 | +0.06% | |
| 568.99 | 573.54 | 566.63 | 567.37 | -1.07% | |
| 571.41 | 574.00 | 568.27 | 573.48 | -0.13% | |
| 579.85 | 582.41 | 573.75 | 574.23 | -0.80% | |
| 564.44 | 580.00 | 561.29 | 578.87 | +1.83% | |
| 562.93 | 570.77 | 560.00 | 568.48 | +1.22% | |
| 551.17 | 564.00 | 548.04 | 561.61 | +1.70% | |
| 566.92 | 574.45 | 550.00 | 552.23 | -2.20% | |
| 544.93 | 566.86 | 544.19 | 564.64 | +3.27% | |
| 546.06 | 549.21 | 538.83 | 546.77 | +0.01% | |
| 546.57 | 554.35 | 544.11 | 546.71 | -0.51% | |
| 559.50 | 560.02 | 548.92 | 549.51 | -2.83% | |
| 566.86 | 573.32 | 561.00 | 565.51 | -1.21% | |
| 574.13 | 580.47 | 569.71 | 572.45 | +0.05% | |
| 575.06 | 579.22 | 570.50 | 572.17 | -0.70% | |
| 560.00 | 578.30 | 560.00 | 576.20 | +2.89% | |
| 543.24 | 562.65 | 541.74 | 560.00 | +2.23% | |
| 547.03 | 548.55 | 538.07 | 547.78 | -0.14% | |
| 538.00 | 552.00 | 536.15 | 548.55 | +1.81% | |
| 545.09 | 546.00 | 535.40 | 538.82 | -0.99% | |
| 532.06 | 544.84 | 527.60 | 544.21 | +1.86% | |
| 528.63 | 538.14 | 526.20 | 534.28 | +0.80% | |
| 534.37 | 538.00 | 529.31 | 530.02 | -1.41% | |
| 543.00 | 544.95 | 534.45 | 537.59 | -1.43% | |
| 546.62 | 552.20 | 539.00 | 545.39 | -1.06% | |
| 544.75 | 551.63 | 538.75 | 551.25 | +0.87% | |
| 547.63 | 552.45 | 541.46 | 546.51 | -0.87% | |
| 525.37 | 552.50 | 525.08 | 551.30 | +4.61% | |
| 543.00 | 549.85 | 522.17 | 527.03 | +13.89% | |
| 459.47 | 466.98 | 456.31 | 462.74 | +0.93% | |
| 452.50 | 461.83 | 451.35 | 458.47 | +2.77% | |
| 437.17 | 449.09 | 434.57 | 446.13 | +2.65% | |
| 438.47 | 439.49 | 433.81 | 434.62 | -0.23% | |
| 437.00 | 440.82 | 432.78 | 435.61 | -0.18% | |
| 430.30 | 439.21 | 427.84 | 436.39 | +0.15% | |
| 432.43 | 438.10 | 430.00 | 435.73 | +1.43% | |
| 444.06 | 446.99 | 429.25 | 429.59 | -3.19% | |
| 447.76 | 450.29 | 443.26 | 443.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ISRG chart for longer ranges.