Intuitive Surgical, Inc. (ISRG) NASDAQ

451.38

-0.97(-0.21%)

Updated at May 05 04:00PM

Currency In USD

ISRG Historical Return

If you invested $1000 in Intuitive Surgical, Inc. (ISRG) 10 years ago, it would be worth $6,563.62 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,607.36, while $1000 invested 1 year ago would be worth $850.92. This corresponds to total returns of 556.36%, 60.74%, -14.91%, respectively, with annualized returns of 20.69%, 9.95%, -14.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ISRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 05, 2026	453.93	451.38	451.38	458.26	441.98	2.67M
May 04, 2026	457.56	452.35	452.35	461.24	449.23	1.8M
May 01, 2026	458.86	457.78	457.78	463.14	456.36	1.46M
April 30, 2026	452.68	457.61	457.61	458.29	449.83	2M
April 29, 2026	463.5	453.83	453.83	463.5	449.59	2.05M
April 28, 2026	472.42	466.64	466.64	473.86	463.38	1.68M
April 27, 2026	481	470.99	470.99	486.77	469.2	2.03M
April 24, 2026	480.75	482.22	482.22	482.84	471	2.65M
April 23, 2026	484.5	478.82	478.82	489.86	477.19	2.88M
April 22, 2026	461.36	483.62	483.62	491.15	460.01	4.39M
April 21, 2026	469.05	451.29	451.29	471.08	451.29	2.89M
April 20, 2026	471.36	465.6	465.6	472.57	463.65	2.44M
April 17, 2026	463.6	469.21	469.21	474.28	463.02	2.69M
April 16, 2026	469.08	458.08	458.08	471.8	454	2.19M
April 15, 2026	469.55	468.36	468.36	473.99	465.79	1.93M
April 14, 2026	459.93	467.22	467.22	471.24	459.5	1.97M
April 13, 2026	448.17	458.96	458.96	459.25	448.17	1.69M
April 10, 2026	455.69	450.62	450.62	455.79	448.22	1.47M
April 09, 2026	459.32	454.94	454.94	460.65	451.03	1.55M
April 08, 2026	469.99	462.28	462.28	471.98	460.24	2.25M
April 07, 2026	451.01	452.95	452.95	453.42	447.78	1.8M
April 06, 2026	451.06	452.58	452.58	458.92	449.73	1.15M
April 02, 2026	456.26	452.07	452.07	463.93	450.4	1.64M
April 01, 2026	462.89	464.45	464.45	468.33	460.76	1.43M
March 31, 2026	455.03	460.99	460.99	463	448.4	1.94M
March 30, 2026	453.05	452.78	452.78	459	450.27	2.19M
March 27, 2026	465.43	452.85	452.66	466.21	451.49	1.38M
March 26, 2026	469.1	468.55	468.55	478.25	465	1.6M
March 25, 2026	474.46	469.98	469.98	480.18	468.5	1.43M
March 24, 2026	473.75	471.91	471.91	476.13	468.36	1.23M
March 23, 2026	488.15	478.04	478.04	489	478.03	1.49M
March 20, 2026	480.3	477.97	477.97	484.92	473.19	2.18M
March 19, 2026	477.5	479.93	479.93	483.04	475.81	1.25M
March 18, 2026	478.54	477.73	477.73	483.26	472.34	1.4M
March 17, 2026	487.52	482.76	482.76	494.28	482.19	1.04M
March 16, 2026	473.32	483.46	483.46	486.13	472.95	1.3M
March 13, 2026	478	472.16	472.16	482.68	458	2.49M
March 12, 2026	490.55	479.27	479.27	491.55	473.1	1.8M
March 11, 2026	489.23	492.87	492.87	493.58	479.11	1.52M
March 10, 2026	493.95	485.85	485.85	496	484.38	1.55M
March 09, 2026	485.5	493.56	493.56	493.84	480.28	1.65M
March 06, 2026	490.19	490.16	490.16	491.07	478.2	2.09M
March 05, 2026	495.2	496.7	496.7	502.48	488.81	1.54M
March 04, 2026	495.19	501.18	501.18	505.44	492.71	1.5M
March 03, 2026	487.18	497.42	497.42	497.96	486.98	1.84M
March 02, 2026	492.59	496.25	496.25	499.62	490.4	1.74M
February 27, 2026	499.71	503.51	503.51	504.95	499.21	1.63M
February 26, 2026	508.67	506.88	506.88	511.88	501.4	1.57M
February 25, 2026	494	506.17	506.17	506.52	494	2.06M
February 24, 2026	489.69	494.02	494.02	496.27	487.51	1.4M
February 23, 2026	498.88	492.1	492.1	502.7	486.45	1.77M
February 20, 2026	497.15	504.05	504.05	504.75	495.23	1.55M
February 19, 2026	495.71	499.53	499.53	503.73	495.25	1.43M
February 18, 2026	494.24	500.76	500.76	502.88	490.64	1.46M
February 17, 2026	481.22	493.35	493.35	495.19	481.22	1.58M
February 13, 2026	480.5	485.84	485.84	495.57	479.61	1.98M
February 12, 2026	496.12	478.6	478.6	497.84	475.83	2.97M
February 11, 2026	492.75	496.12	496.12	500.34	490.66	1.93M
February 10, 2026	494.22	495.15	495.15	500.38	493.53	1.81M
February 09, 2026	486.05	492.84	492.84	493.54	483.9	2.21M