Intuitive Surgical, Inc. (ISRG) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -7.5%
- 3M
- -14.9%
- YTD
- -27.6%
- 1Y
- -20.2%
- 3Y
- +7.5%
- 5Y
- +6.8%
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
- -10.4%
ISRG Stock Price Trajectory (2000–2026)
As of June 22, 2026, Intuitive Surgical, Inc. (ISRG) trades at $406.78, representing a -20.2% return over the past year. The stock has delivered a +38.9% total return over five years (+6.8% 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 -34.0%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SYK (-17.5% 1Y), MDT (-7.5% 1Y), and BSX (-55.3% 1Y), ISRG has underperformed the peer group average. Compare ISRG vs SYK →
ISRG Historical Price Data · from 2000
Rows 1–50 of 6,541| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 403.28 | 409.64 | 400.93 | 406.78 | 3.89M | +1.14% |
| 2026-06-17 | 415.00 | 418.24 | 400.10 | 402.18 | 2.04M | -3.57% |
| 2026-06-16 | 419.00 | 422.46 | 412.93 | 417.07 | 1.78M | +0.12% |
| 2026-06-15 | 414.73 | 420.59 | 412.88 | 416.55 | 2.45M | +1.34% |
| 2026-06-12 | 415.00 | 415.76 | 402.73 | 411.06 | 1.73M | -0.45% |
| 2026-06-11 | 412.16 | 416.19 | 406.82 | 412.90 | 1.99M | +0.21% |
| 2026-06-10 | 424.00 | 426.20 | 411.99 | 412.02 | 1.99M | -3.42% |
| 2026-06-09 | 421.13 | 430.85 | 417.55 | 426.61 | 2.17M | +1.92% |
| 2026-06-08 | 422.54 | 424.39 | 417.14 | 418.58 | 2.17M | -0.82% |
| 2026-06-05 | 421.08 | 428.46 | 419.50 | 422.06 | 2.67M | +0.74% |
| 2026-06-04 | 414.00 | 423.46 | 412.85 | 418.96 | 2.33M | +2.87% |
| 2026-06-03 | 400.52 | 407.84 | 399.46 | 407.29 | 2.63M | +1.24% |
| 2026-06-02 | 409.20 | 414.00 | 396.68 | 402.30 | 3.38M | -2.42% |
| 2026-06-01 | 420.01 | 423.95 | 411.81 | 412.26 | 2.97M | -2.92% |
| 2026-05-29 | 424.00 | 426.81 | 419.83 | 424.64 | 2.12M | +0.24% |
| 2026-05-28 | 418.60 | 425.00 | 414.75 | 423.63 | 2.15M | +1.21% |
| 2026-05-27 | 432.22 | 439.20 | 414.30 | 418.55 | 3.01M | -4.14% |
| 2026-05-26 | 439.42 | 442.94 | 434.15 | 436.64 | 1.63M | -0.33% |
| 2026-05-22 | 439.50 | 443.86 | 434.77 | 438.10 | 2.00M | -0.39% |
| 2026-05-21 | 446.04 | 447.57 | 435.15 | 439.80 | 1.85M | -2.06% |
| 2026-05-20 | 440.38 | 449.77 | 434.50 | 449.03 | 1.57M | +1.69% |
| 2026-05-19 | 441.86 | 447.80 | 436.39 | 441.58 | 2.44M | +0.38% |
| 2026-05-18 | 421.95 | 440.61 | 421.95 | 439.92 | 2.00M | +4.46% |
| 2026-05-15 | 430.00 | 431.98 | 420.56 | 421.12 | 2.37M | -1.62% |
| 2026-05-14 | 432.00 | 434.91 | 426.53 | 428.06 | 2.14M | -0.97% |
| 2026-05-13 | 430.96 | 438.78 | 426.66 | 432.27 | 1.94M | +0.09% |
| 2026-05-12 | 422.75 | 435.56 | 420.00 | 431.87 | 2.33M | +2.81% |
| 2026-05-11 | 446.91 | 448.75 | 417.74 | 420.06 | 3.99M | -6.67% |
| 2026-05-08 | 454.32 | 454.32 | 447.00 | 450.06 | 2.38M | -0.76% |
| 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% |
Full Stock Analysis
Deep dive into ISRG consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -20.2% over the past year, below its 5-year annualized CAGR of +6.8%. 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 -20.2% 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.