Intuitive Surgical, Inc. (ISRG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ISRG Historical Performance
Short-Term Returns
ISRG Stock Price Trajectory (2011–2026)
As of May 8, 2026, Intuitive Surgical, Inc. (ISRG) trades at $453.49, representing a -15.4% return over the past year. The stock has delivered a +58.7% total return over five years (+9.7% 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 -26.4%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SYK (-23.4% 1Y), MDT (-6.3% 1Y), and BSX (-46.0% 1Y), ISRG has underperformed the peer group average. Compare ISRG vs SYK →
ISRG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 453.04 | 462.40 | 452.00 | 453.49 | 1.53M | +0.39% |
| 2026-05-06 | 452.10 | 454.90 | 446.90 | 451.73 | 1.97M | +0.08% |
| 2026-05-05 | 453.93 | 458.26 | 441.98 | 451.38 | 617K | -0.18% |
| 2026-05-04 | 457.13 | 461.24 | 449.23 | 452.19 | 1.79M | -1.22% |
| 2026-05-01 | 460.50 | 463.14 | 456.36 | 457.78 | 1.44M | +0.04% |
| 2026-04-30 | 452.68 | 458.19 | 449.83 | 457.61 | 1.42M | +0.83% |
| 2026-04-29 | 463.50 | 463.50 | 449.59 | 453.83 | 2.05M | -2.75% |
| 2026-04-28 | 473.46 | 473.86 | 463.38 | 466.64 | 1.68M | -0.92% |
| 2026-04-27 | 480.60 | 486.77 | 469.20 | 470.99 | 2.02M | -2.33% |
| 2026-04-24 | 480.68 | 482.84 | 471.00 | 482.22 | 2.65M | +0.71% |
| 2026-04-23 | 484.50 | 489.86 | 477.19 | 478.82 | 2.88M | -0.99% |
| 2026-04-22 | 461.49 | 491.15 | 460.01 | 483.62 | 4.39M | +7.16% |
| 2026-04-21 | 469.05 | 471.08 | 451.29 | 451.29 | 2.89M | -3.07% |
| 2026-04-20 | 471.36 | 472.57 | 463.65 | 465.60 | 2.43M | -0.77% |
| 2026-04-17 | 463.60 | 474.28 | 463.02 | 469.21 | 2.69M | +2.43% |
| 2026-04-16 | 469.08 | 471.80 | 454.00 | 458.08 | 2.19M | -2.19% |
| 2026-04-15 | 469.41 | 473.99 | 465.79 | 468.36 | 1.92M | +0.24% |
| 2026-04-14 | 460.25 | 471.24 | 459.50 | 467.22 | 1.97M | +1.80% |
| 2026-04-13 | 449.91 | 459.22 | 448.17 | 458.96 | 1.57M | +1.86% |
| 2026-04-10 | 455.79 | 455.79 | 448.22 | 450.58 | 1.46M | -0.93% |
| 2026-04-09 | 459.32 | 460.65 | 451.43 | 454.80 | 1.49M | -1.62% |
| 2026-04-08 | 469.99 | 471.98 | 460.24 | 462.28 | 2.22M | +2.06% |
| 2026-04-07 | 451.00 | 453.36 | 447.77 | 452.95 | 1.79M | +0.08% |
| 2026-04-06 | 451.06 | 458.92 | 449.73 | 452.58 | 1.15M | +0.11% |
| 2026-04-02 | 456.26 | 463.93 | 450.40 | 452.07 | 1.64M | -2.67% |
| 2026-04-01 | 462.99 | 468.33 | 460.76 | 464.45 | 1.43M | +0.75% |
| 2026-03-31 | 455.03 | 463.00 | 448.40 | 460.99 | 1.94M | +1.81% |
| 2026-03-30 | 456.30 | 459.00 | 450.27 | 452.77 | 2.19M | +0.03% |
| 2026-03-27 | 465.43 | 466.21 | 451.49 | 452.66 | 2.11M | -3.39% |
| 2026-03-26 | 467.35 | 478.25 | 465.00 | 468.55 | 1.30M | -0.30% |
Full ISRG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy ISRG Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See ISRG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ISRG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ISRG vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonISRG — Frequently Asked Questions
Quick answers to the most common questions about buying ISRG stock.
How has ISRG stock performed recently?
ISRG declined -15.4% over the past year, below its 5-year annualized CAGR of +9.7%. The stock trades below 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 -15.4% 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 2011-2026, downloadable in CSV format.