Intuitive Surgical, Inc. (ISRG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Intuitive Surgical, Inc. (ISRG) 10 years ago, it would be worth $6,381.27 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,247.74, while $1000 invested 1 year ago would be worth $773.62. This corresponds to total returns of 538.13%, 24.77%, -22.64%, respectively, with annualized returns of 20.36%, 4.52%, -22.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 446 | 449.53 | 449.53 | 451 | 443.24 | 1.73M |
| November 10, 2026 | 460.48 | 450.04 | 450.04 | 460.48 | 444.16 | 1.66M |
| November 09, 2026 | 456.66 | 460.56 | 460.56 | 463 | 454.04 | 2.14M |
| November 06, 2026 | 457 | 452.8 | 452.8 | 463.25 | 450.51 | 2.14M |
| November 05, 2026 | 482.88 | 468.52 | 468.52 | 485.17 | 461.19 | 4.65M |
| November 04, 2026 | 458.99 | 482.1 | 482.1 | 485.85 | 453.69 | 4.79M |
| November 03, 2026 | 436.65 | 440.75 | 440.75 | 443.58 | 434.05 | 1.71M |
| November 02, 2026 | 439.79 | 436.87 | 436.87 | 446.46 | 436.04 | 3.76M |
| October 30, 2026 | 453.6 | 432.01 | 432.01 | 453.6 | 431.19 | 3.22M |
| October 29, 2026 | 447.85 | 448.76 | 448.76 | 450.4 | 443.48 | 1.88M |
| October 28, 2026 | 441.43 | 444.18 | 444.18 | 449.97 | 437.51 | 1.81M |
| October 27, 2026 | 451.63 | 445.88 | 445.88 | 451.63 | 443.85 | 1.58M |
| October 26, 2026 | 451.93 | 451.63 | 451.63 | 458.88 | 447.61 | 2.92M |
| October 23, 2026 | 443.65 | 452.29 | 452.29 | 458.45 | 442.56 | 3M |
| October 22, 2026 | 430.75 | 443.85 | 443.85 | 444.15 | 427.47 | 2.74M |
| October 21, 2026 | 402.5 | 428.12 | 428.12 | 432.75 | 398.99 | 4.7M |
| October 20, 2026 | 433.5 | 438 | 438 | 440.4 | 432 | 2.77M |
| October 19, 2026 | 428.79 | 433.18 | 433.18 | 434.62 | 426.7 | 2.47M |
| October 16, 2026 | 428.43 | 426.7 | 426.7 | 434.89 | 425.51 | 2.57M |
| October 15, 2026 | 425.5 | 427.86 | 427.86 | 429.89 | 419.54 | 2.01M |
| October 14, 2026 | 424.81 | 420.24 | 420.24 | 425.5 | 414.65 | 1.91M |
| October 13, 2026 | 430 | 422.06 | 422.06 | 430 | 416.37 | 1.73M |
| October 12, 2026 | 423 | 427.64 | 427.64 | 429.27 | 421.03 | 1.6M |
| October 09, 2026 | 416.39 | 423.96 | 423.96 | 427.53 | 415.86 | 1.76M |
| October 08, 2026 | 411.6 | 415.41 | 415.41 | 416.72 | 407.7 | 2.53M |
| October 07, 2026 | 405.07 | 414.52 | 414.52 | 416.81 | 404.2 | 1.89M |
| October 06, 2026 | 405.2 | 404.76 | 404.76 | 409.34 | 402 | 1.62M |
| October 05, 2026 | 389.76 | 406.48 | 406.48 | 407.63 | 389.56 | 1.66M |
| October 02, 2026 | 405.15 | 391.95 | 391.95 | 406.47 | 391.39 | 1.82M |
| October 01, 2026 | 409.05 | 401.24 | 401.24 | 410.52 | 399.25 | 1.51M |
| September 30, 2026 | 408.05 | 406.63 | 406.63 | 410.74 | 405.51 | 1.64M |
| September 29, 2026 | 411.9 | 412.18 | 412.18 | 414.2 | 407.07 | 1.88M |
| September 28, 2026 | 405.18 | 414.79 | 414.79 | 416.51 | 402.75 | 2.56M |
| September 25, 2026 | 397.65 | 405.18 | 405.18 | 406.39 | 391.92 | 2.47M |
| September 24, 2026 | 396.73 | 399.52 | 399.52 | 404.19 | 395.18 | 1.55M |
| September 23, 2026 | 400.88 | 398.3 | 398.3 | 404.44 | 396.05 | 1.63M |
| September 22, 2026 | 403 | 402.09 | 402.09 | 403.97 | 397.72 | 1.8M |
| September 21, 2026 | 393.89 | 401.65 | 401.65 | 403.48 | 391.04 | 2.97M |
| September 18, 2026 | 381.51 | 393.33 | 393.33 | 394.91 | 379.5 | 4.78M |
| September 17, 2026 | 385.57 | 383.54 | 383.54 | 388.2 | 378.28 | 2.37M |
| September 16, 2026 | 378 | 382.29 | 382.29 | 387.29 | 377.16 | 2.13M |
| September 15, 2026 | 374.54 | 377.16 | 377.16 | 379.11 | 368.85 | 1.92M |
| September 11, 2026 | 363.56 | 369.15 | 369.15 | 374.48 | 363.56 | 3.34M |
| September 10, 2026 | 347.66 | 360.46 | 360.46 | 362.48 | 345.25 | 3.34M |
| September 09, 2026 | 350.2 | 353.24 | 353.24 | 357.99 | 349.86 | 2.36M |
| September 08, 2026 | 361.31 | 350.16 | 350.16 | 362.53 | 347.52 | 3.19M |
| September 04, 2026 | 367.81 | 366.7 | 366.7 | 369.55 | 363.23 | 2.08M |
| September 03, 2026 | 374.79 | 369.83 | 369.83 | 378.99 | 365.42 | 1.69M |
| September 02, 2026 | 369 | 371.88 | 371.88 | 382.41 | 368.25 | 2.02M |
| September 01, 2026 | 375.3 | 369.25 | 369.25 | 375.4 | 366.35 | 1.84M |
| August 31, 2026 | 369 | 376.86 | 376.86 | 377.37 | 365.32 | 1.87M |
| August 28, 2026 | 368 | 372.6 | 372.6 | 373.4 | 366.74 | 1.8M |
| August 27, 2026 | 369.61 | 367.07 | 367.07 | 372.31 | 366.9 | 1.66M |
| August 26, 2026 | 368.49 | 370.42 | 370.42 | 372.37 | 366.73 | 1.66M |
| August 25, 2026 | 375.25 | 371.84 | 371.84 | 378.23 | 367.07 | 1.77M |
| August 24, 2026 | 379.25 | 373.57 | 373.57 | 384.06 | 373.48 | 1.52M |
| August 21, 2026 | 375.13 | 378.81 | 378.81 | 382.04 | 367.24 | 2.01M |
| August 20, 2026 | 397.23 | 374.48 | 374.48 | 398.99 | 372.6 | 3.83M |
| August 19, 2026 | 394.55 | 397.72 | 397.72 | 405.34 | 394 | 2.12M |
| August 18, 2026 | 394 | 391.18 | 391.18 | 399.87 | 390.84 | 2.36M |