Intuitive Surgical, Inc. (ISRG) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +13.6%
- 3M
- +36.2%
- YTD
- -19.5%
- 1Y
- -18.0%
- 3Y
- +18.4%
- 5Y
- +5.7%
Loading 10-year price history...
ISRG Historical Performance
ISRG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -36.9%
- 2003 annual price return
- +39.7%
- 2004 annual price return
- +136.7%
- 2005 annual price return
- +211.0%
- 2006 annual price return
- -17.2%
- 2007 annual price return
- +241.8%
- 2008 annual price return
- -60.8%
- 2009 annual price return
- +129.2%
- 2010 annual price return
- -16.5%
- 2011 annual price return
- +72.1%
- 2012 annual price return
- +4.0%
- 2013 annual price return
- -22.8%
- 2014 annual price return
- +39.2%
- 2015 annual price return
- +3.9%
- 2016 annual price return
- +15.8%
- 2017 annual price return
- +70.6%
- 2018 annual price return
- +27.6%
- 2019 annual price return
- +26.9%
- 2020 annual price return
- +37.0%
- 2021 annual price return
- +34.7%
- 2022 annual price return
- -26.3%
- 2023 annual price return
- +27.0%
- 2024 annual price return
- +57.7%
- 2025 annual price return
- +8.1%
- 2026 annual price return
- -24.6%
ISRG Stock Price Trajectory (2000–2026)
As of October 25, 2026, Intuitive Surgical, Inc. (ISRG) trades at $452.29, representing a -18.0% return over the past year. The stock has delivered a +31.6% total return over five years (+5.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $616.00 on January 23, 2025. From this peak, ISRG has corrected -26.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers SYK (-19.8% 1Y), MDT (+1.3% 1Y), and BSX (-55.4% 1Y), ISRG has underperformed the peer group average. Compare ISRG vs SYK →
ISRG Historical Price Data · from 2000
Rows 1–50 of 6,628| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 443.65 | 458.45 | 442.56 | 452.29 | 3.00M | +1.90% |
| 2026-10-22 | 430.75 | 444.15 | 427.47 | 443.85 | 2.74M | +3.67% |
| 2026-10-21 | 402.50 | 432.75 | 398.99 | 428.12 | 4.80M | -2.26% |
| 2026-10-20 | 433.50 | 440.40 | 432.00 | 438.00 | 3.44M | +1.11% |
| 2026-10-19 | 428.79 | 434.62 | 426.70 | 433.18 | 2.53M | +1.52% |
| 2026-10-16 | 428.43 | 434.89 | 425.51 | 426.70 | 2.61M | -0.27% |
| 2026-10-15 | 425.50 | 429.89 | 419.54 | 427.86 | 2.06M | +1.81% |
| 2026-10-14 | 424.81 | 425.50 | 414.65 | 420.24 | 1.92M | -0.43% |
| 2026-10-13 | 430.00 | 430.00 | 416.37 | 422.06 | 1.73M | -1.30% |
| 2026-10-12 | 423.00 | 429.27 | 421.03 | 427.64 | 1.62M | +0.87% |
| 2026-10-09 | 416.39 | 427.53 | 415.86 | 423.96 | 1.76M | +2.06% |
| 2026-10-08 | 411.60 | 416.72 | 407.70 | 415.41 | 2.53M | +0.21% |
| 2026-10-07 | 405.07 | 416.81 | 404.20 | 414.52 | 1.90M | +2.41% |
| 2026-10-06 | 405.20 | 409.34 | 402.00 | 404.76 | 1.65M | -0.42% |
| 2026-10-05 | 389.76 | 407.63 | 389.11 | 406.48 | 1.66M | +3.71% |
| 2026-10-02 | 405.15 | 406.47 | 391.39 | 391.95 | 1.83M | -2.32% |
| 2026-10-01 | 409.05 | 410.52 | 399.25 | 401.24 | 1.51M | -1.33% |
| 2026-09-30 | 408.05 | 410.74 | 405.51 | 406.63 | 1.66M | -1.35% |
| 2026-09-29 | 411.90 | 414.20 | 407.07 | 412.18 | 1.89M | -0.63% |
| 2026-09-28 | 405.18 | 416.51 | 402.75 | 414.79 | 2.57M | +2.37% |
| 2026-09-25 | 397.65 | 406.39 | 391.92 | 405.18 | 2.50M | +1.42% |
| 2026-09-24 | 396.73 | 404.19 | 395.18 | 399.52 | 1.57M | +0.31% |
| 2026-09-23 | 400.88 | 404.44 | 396.05 | 398.30 | 1.69M | -0.94% |
| 2026-09-22 | 403.00 | 403.97 | 397.72 | 402.09 | 1.86M | +0.11% |
| 2026-09-21 | 393.89 | 403.48 | 391.04 | 401.65 | 2.97M | +2.12% |
| 2026-09-18 | 381.51 | 394.91 | 379.50 | 393.33 | 4.93M | +2.55% |
| 2026-09-17 | 385.57 | 388.20 | 378.28 | 383.54 | 2.39M | +0.33% |
| 2026-09-16 | 378.00 | 387.29 | 377.16 | 382.29 | 2.14M | +1.36% |
| 2026-09-15 | 374.54 | 379.11 | 368.85 | 377.16 | 1.98M | -0.21% |
| 2026-09-14 | 374.60 | 378.58 | 372.15 | 377.94 | 2.43M | +2.38% |
| 2026-09-11 | 363.56 | 374.48 | 363.56 | 369.15 | 3.35M | +2.41% |
| 2026-09-10 | 347.66 | 362.48 | 345.25 | 360.46 | 3.37M | +2.04% |
| 2026-09-09 | 350.20 | 357.99 | 349.86 | 353.24 | 2.42M | +0.88% |
| 2026-09-08 | 361.31 | 362.53 | 347.52 | 350.16 | 3.20M | -4.51% |
| 2026-09-04 | 367.81 | 369.55 | 363.23 | 366.70 | 2.08M | -0.85% |
| 2026-09-03 | 374.79 | 378.99 | 365.42 | 369.83 | 1.75M | -0.55% |
| 2026-09-02 | 369.00 | 382.41 | 368.25 | 371.88 | 2.05M | +0.71% |
| 2026-09-01 | 375.00 | 375.40 | 366.35 | 369.25 | 1.85M | -2.02% |
| 2026-08-31 | 369.00 | 377.37 | 365.32 | 376.86 | 1.92M | +1.14% |
| 2026-08-28 | 368.00 | 373.40 | 366.74 | 372.60 | 1.80M | +1.51% |
| 2026-08-27 | 369.61 | 372.31 | 366.90 | 367.07 | 1.79M | -0.90% |
| 2026-08-26 | 368.49 | 372.37 | 366.73 | 370.42 | 1.67M | -0.38% |
| 2026-08-25 | 375.25 | 378.23 | 367.07 | 371.84 | 1.77M | -0.46% |
| 2026-08-24 | 379.25 | 384.06 | 373.48 | 373.57 | 1.52M | -1.38% |
| 2026-08-21 | 375.13 | 382.04 | 367.24 | 378.81 | 2.01M | +1.16% |
| 2026-08-20 | 397.23 | 398.99 | 372.60 | 374.48 | 3.97M | -5.84% |
| 2026-08-19 | 394.55 | 405.34 | 394.00 | 397.72 | 2.13M | +1.67% |
| 2026-08-18 | 394.00 | 399.87 | 390.84 | 391.18 | 2.38M | +0.22% |
| 2026-08-17 | 392.10 | 396.99 | 389.67 | 390.33 | 2.16M | -1.06% |
| 2026-08-14 | 401.02 | 402.46 | 394.06 | 394.51 | 1.99M | -1.68% |
ISRG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
ISRG Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ISRG — Frequently Asked Questions
Quick answers to the most common questions about buying ISRG stock.
How has ISRG stock performed recently?
ISRG declined -18.0% over the past year, below its 5-year annualized CAGR of +5.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ISRG's all-time high price?
Intuitive Surgical, Inc. reached $616.00 on 2025-01-23. The 52-week high is $603.88. Current 1-year return of -18.0% places the stock further from historical peaks.
Where can I download ISRG historical price data?
This page provides ISRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.