Intuitive Surgical, Inc. (ISRG) NASDAQ

Currency In USD

ISRG Historical Return

If you invested $1000 in Intuitive Surgical, Inc. (ISRG) 10 years ago, it would be worth $5,211.3 as of August 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,182.26, while $1000 invested 1 year ago would be worth $841.1. This corresponds to total returns of 421.13%, 18.23%, -15.89%, respectively, with annualized returns of 17.94%, 3.41%, -15.89%.

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
August 13, 2026	403.72	401.27	401.27	404.69	398	2.35M
August 12, 2026	403.81	401.27	401.27	404.98	397.17	3.11M
August 11, 2026	392.22	401.23	401.23	402.14	392.22	4.12M
August 10, 2026	379.24	393.38	393.38	393.63	378	3.21M
August 07, 2026	374.55	378.81	378.81	379.9	372.63	2.46M
August 06, 2026	374.39	373.71	373.71	378.64	371.68	2.58M
August 05, 2026	372.8	375.2	375.2	376.63	369.48	3.28M
August 04, 2026	376.31	368.27	368.27	376.31	364.26	3.84M
August 03, 2026	361.76	375.41	375.41	375.85	360.98	3.49M
July 31, 2026	350.77	353.33	353.33	355.09	348.88	2.46M
July 30, 2026	346.83	352.97	352.97	355.06	346.45	2.76M
July 29, 2026	361.46	353.1	353.1	361.8	351.94	2.7M
July 28, 2026	365.5	361.8	361.8	374.7	360.48	3.99M
July 27, 2026	344	356.83	356.83	359.26	343.39	5.1M
July 23, 2026	338.5	332.02	332.02	340.55	328.57	4.88M
July 22, 2026	351.86	340.69	340.69	355	340.61	4.52M
July 21, 2026	347.01	350.06	350.06	362.85	347	4.91M
July 20, 2026	347.01	353.17	353.17	355.08	342.1	5.69M
July 17, 2026	365.03	345.42	345.42	367.74	344.55	11.53M
July 16, 2026	394	402.33	402.33	405.5	393.68	5.09M
July 15, 2026	378.55	388.97	388.97	393.96	378.5	4.14M
July 14, 2026	396.1	379.5	379.5	397.38	378.5	5.7M
July 13, 2026	407.26	407.12	407.12	414.58	406.82	1.8M
July 10, 2026	412.9	406.78	406.78	415.91	403.25	1.86M
July 09, 2026	415.1	411.55	411.55	416.25	409	1.95M
July 08, 2026	427.3	415.1	415.1	428.47	414.59	1.61M
July 07, 2026	439.5	427.3	427.3	443.84	424.86	2.49M
July 06, 2026	428.93	432.83	432.83	440.17	420.51	3.4M
July 02, 2026	409.81	426.01	426.01	426.02	406.47	3.12M
July 01, 2026	403	402.38	402.38	408.62	399.99	1.8M
June 30, 2026	405.41	397.68	397.68	406.56	397.52	2.52M
June 29, 2026	409.68	405.97	405.97	415.99	405.14	2.31M
June 26, 2026	399.48	404.27	404.27	409.78	399.29	3.35M
June 25, 2026	403.21	399.69	399.69	412.47	398.89	2.72M
June 24, 2026	406	401.83	401.83	412.54	400.12	2.39M
June 23, 2026	403.25	403.18	403.18	407.33	399.29	2.66M
June 22, 2026	401.33	402.95	402.95	408.53	399.5	2.67M
June 18, 2026	403.6	406.78	406.78	409.64	400.93	4.12M
June 17, 2026	415	402.18	402.18	418.24	400.1	2.18M
June 16, 2026	419	417.07	417.07	422.46	412.93	1.78M
June 15, 2026	412.94	416.55	416.55	420.59	412.88	2.56M
June 12, 2026	415.01	411.06	411.06	415.76	402.73	1.73M
June 11, 2026	412.16	412.9	412.9	416.19	406.82	1.99M
June 10, 2026	424.14	412.02	412.02	426.2	411.92	1.99M
June 09, 2026	421.13	426.61	426.61	430.85	417.55	2.26M
June 08, 2026	422.54	418.61	418.61	424.39	417.14	2.18M
June 05, 2026	420	422.06	422.06	428.46	419.5	2.74M
June 04, 2026	413.86	418.82	418.82	423.5	412.62	2.34M
June 03, 2026	400.49	407.29	407.29	407.85	399.46	2.63M
June 02, 2026	408.5	402.3	402.3	414	396.68	3.92M
June 01, 2026	420.47	412.26	412.26	423.95	411.83	3M
May 29, 2026	423.79	424.64	424.64	426.81	419.83	3.35M
May 28, 2026	419.58	423.63	423.63	425	414.75	2.18M
May 27, 2026	432.22	418.55	418.55	439.2	414.3	3.12M
May 26, 2026	439.42	436.64	436.64	442.94	434.15	1.69M
May 22, 2026	439.5	438.1	438.1	443.86	434.77	2M
May 21, 2026	446.04	439.8	439.8	447.57	435.15	1.85M
May 20, 2026	440.38	449.03	449.03	449.77	434.5	1.74M
May 19, 2026	440.8	441.58	441.58	447.8	436.39	2.7M
May 18, 2026	421.96	439.92	439.92	440.61	421.96	2.09M