ISRG Daily Statistics
ISRG daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Intuitive Surgical Inc. (ISRG) company overview
Intuitive develops, produces, and markets a robotic system for assisting minimally invasive surgery. It also provides the instrumentation, disposable accessories, and warranty services for the system. The company has placed more than 11,000 da Vinci systems in hospitals worldwide, with more than 6,600 installations in the US and a growing number in emerging markets.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 416.39 | 427.53 | 415.86 | 423.96 | — |
| 2026-10-08 | 411.6 | 416.72 | 407.7 | 415.41 | — |
| 2026-10-07 | 405.23 | 416.81 | 404.2 | 414.52 | — |
| 2026-10-06 | 406.13 | 409.29 | 402.13 | 404.76 | — |
| 2026-10-05 | 389.76 | 407.63 | 389.56 | 406.48 | — |
| 2026-10-02 | 406.47 | 406.47 | 391.4 | 391.95 | — |
| 2026-10-01 | 409.05 | 410.52 | 399.25 | 401.24 | — |
| 2026-09-30 | 410.45 | 410.74 | 405.51 | 406.63 | — |
| 2026-09-29 | 411.9 | 414.2 | 407.07 | 412.18 | — |
| 2026-09-28 | 405.18 | 416.51 | 402.75 | 414.79 | — |
| 2026-09-25 | 397.64 | 406.39 | 391.95 | 405.18 | — |
| 2026-09-24 | 396.17 | 404.19 | 395.18 | 399.52 | — |
| 2026-09-23 | 400.88 | 404.44 | 396.05 | 398.3 | — |
| 2026-09-21 | 393.89 | 403.48 | 391.04 | 401.65 | — |
| 2026-09-18 | 381.84 | 394.59 | 379.5 | 393.33 | — |
| 2026-09-17 | 385.01 | 388.2 | 378.28 | 383.54 | — |
| 2026-09-16 | 378.02 | 387.29 | 377.16 | 382.29 | — |
| 2026-09-15 | 374.16 | 379.11 | 368.85 | 377.16 | — |
| 2026-09-14 | 373.85 | 378.58 | 372.15 | 377.94 | — |
| 2026-09-11 | 363.56 | 374.48 | 363.56 | 369.15 | — |
| 2026-09-10 | 348.2 | 362.48 | 345.25 | 360.46 | — |
| 2026-09-09 | 350.21 | 357.99 | 349.86 | 353.24 | — |
| 2026-09-08 | 361.23 | 362.53 | 347.52 | 350.16 | — |
| 2026-09-04 | 367.81 | 369.55 | 363.31 | 366.7 | — |
| 2026-09-02 | 369 | 382.41 | 368.25 | 371.88 | — |
| 2026-09-01 | 375.3 | 375.4 | 366.35 | 369.25 | — |
| 2026-08-31 | 370.29 | 377.37 | 365.32 | 376.86 | — |
| 2026-08-27 | 369.61 | 372.31 | 366.9 | 367.07 | — |
| 2026-08-26 | 368.49 | 372.37 | 366.73 | 370.42 | — |
| 2026-08-25 | 375.25 | 378.23 | 367.07 | 371.84 | — |
| 2026-08-24 | 379.25 | 384.06 | 373.48 | 373.57 | — |
| 2026-08-21 | 375.57 | 382.04 | 367.24 | 378.81 | — |
| 2026-08-20 | 397.23 | 398.99 | 372.6 | 374.48 | — |
| 2026-08-19 | 394.18 | 405.22 | 394 | 397.72 | — |
| 2026-08-18 | 394 | 399.87 | 390.84 | 391.18 | — |
| 2026-08-17 | 392.1 | 396.99 | 389.67 | 390.33 | — |
| 2026-08-14 | 401.02 | 402.46 | 394.06 | 394.51 | — |
| 2026-08-13 | 403.72 | 404.69 | 398 | 401.27 | — |
| 2026-08-12 | 403.81 | 404.98 | 397.17 | 401.27 | — |
| 2026-08-11 | 393.11 | 401.98 | 393.1 | 401.23 | — |
| 2026-08-10 | 379.24 | 393.63 | 378 | 393.38 | — |
| 2026-08-07 | 374.55 | 379.9 | 372.66 | 378.81 | — |
| 2026-08-06 | 375.29 | 378.64 | 371.73 | 373.71 | — |
| 2026-08-05 | 372.48 | 376.63 | 369.48 | 375.2 | — |
| 2026-08-04 | 376.31 | 376.31 | 364.26 | 368.27 | — |
| 2026-08-03 | 361.76 | 375.85 | 360.98 | 375.41 | — |
| 2026-07-31 | 351 | 355.09 | 348.88 | 353.33 | — |
| 2026-07-30 | 346.51 | 354.96 | 346.45 | 352.97 | — |
| 2026-07-29 | 361.45 | 361.8 | 352 | 353.1 | — |
| 2026-07-28 | 365.5 | 374.7 | 360.6 | 361.8 | — |
| 2026-07-27 | 344 | 359.26 | 343.66 | 356.83 | — |
| 2026-07-24 | 334.6 | 341.78 | 332.25 | 337.5 | — |
| 2026-07-23 | 338.5 | 340.55 | 328.57 | 332.02 | — |
| 2026-07-22 | 351.86 | 355 | 340.61 | 340.69 | — |
| 2026-07-21 | 347.41 | 362.85 | 347.05 | 350.06 | — |
| 2026-07-20 | 346.77 | 355.08 | 342.1 | 353.17 | — |
| 2026-07-17 | 365.02 | 367.15 | 344.55 | 345.42 | — |
| 2026-07-16 | 394.05 | 405.48 | 393.67 | 402.33 | — |
| 2026-07-15 | 378.6 | 393.96 | 378.5 | 388.97 | — |
| 2026-07-14 | 396.1 | 397.38 | 378.5 | 379.5 | — |
| 2026-07-13 | 407.26 | 414.58 | 406.85 | 407.12 | — |
| 2026-07-10 | 412.9 | 415.91 | 403.25 | 406.78 | — |
| 2026-07-09 | 415.1 | 416.25 | 409 | 411.55 | — |
| 2026-07-08 | 428.47 | 428.47 | 414.59 | 415.1 | — |
| 2026-07-07 | 439.5 | 443.84 | 424.95 | 427.3 | — |
| 2026-07-06 | 428.98 | 440.17 | 420.51 | 432.83 | — |
| 2026-07-02 | 409.81 | 426.02 | 406.47 | 426.01 | — |
| 2026-07-01 | 403.02 | 408.62 | 400 | 402.38 | — |
| 2026-06-30 | 405.41 | 406.56 | 397.52 | 397.68 | — |
| 2026-06-29 | 409.6 | 415.99 | 405.14 | 405.97 | — |
| 2026-06-26 | 399.48 | 409.78 | 399.48 | 404.7 | — |
| 2026-06-25 | 403.21 | 412.47 | 398.89 | 399.69 | — |
| 2026-06-24 | 405.58 | 412.53 | 400.12 | 401.83 | — |
| 2026-06-23 | 403.25 | 407.33 | 399.37 | 403.18 | — |
| 2026-06-22 | 401.33 | 408.53 | 399.5 | 402.95 | — |
| 2026-06-18 | 403.28 | 409.64 | 400.93 | 406.78 | — |
| 2026-06-17 | 415 | 418.24 | 400.1 | 402.18 | — |
| 2026-06-16 | 419 | 422.46 | 412.99 | 417.07 | — |
| 2026-06-15 | 414.73 | 420.59 | 412.88 | 416.55 | — |
| 2026-06-12 | 415 | 415.76 | 402.73 | 411.06 | — |
| 2026-06-11 | 412.16 | 416.19 | 406.82 | 412.9 | — |
| 2026-06-10 | 424 | 426.2 | 411.92 | 412.02 | — |
| 2026-06-09 | 421.03 | 430.85 | 417.55 | 426.61 | — |
| 2026-06-05 | 420 | 428.46 | 419.5 | 422.06 | — |
| 2026-06-04 | 414 | 423.46 | 412.85 | 418.82 | — |
| 2026-06-03 | 400.52 | 407.85 | 399.46 | 407.29 | — |
| 2026-06-02 | 409.2 | 413.99 | 396.68 | 402.3 | — |
| 2026-06-01 | 420.46 | 423.95 | 411.83 | 412.26 | — |
| 2026-05-29 | 424 | 426.81 | 419.83 | 424.64 | — |
| 2026-05-28 | 418.21 | 425 | 414.75 | 423.63 | — |
| 2026-05-27 | 432.22 | 439.2 | 414.3 | 418.55 | — |
| 2026-05-22 | 439.5 | 443.86 | 434.77 | 438.1 | — |
| 2026-05-21 | 446.21 | 447.57 | 435.15 | 439.8 | — |
| 2026-05-20 | 440.38 | 449.77 | 434.5 | 449.03 | — |
| 2026-05-19 | 441.86 | 447.8 | 436.39 | 441.58 | — |
| 2026-05-18 | 421.95 | 440.61 | 421.95 | 439.92 | — |
| 2026-05-15 | 430 | 431.98 | 420.56 | 421.12 | — |
| 2026-05-14 | 432 | 434.91 | 426.53 | 428.06 | — |
| 2026-05-13 | 430.96 | 438.78 | 426.66 | 432.27 | — |
| 2026-05-12 | 422.75 | 435.56 | 420 | 431.87 | — |
| 2026-05-11 | 446.91 | 448.75 | 417.74 | 420.06 | — |
| 2026-05-08 | 454.32 | 454.32 | 447 | 450.06 | — |
| 2026-05-07 | 453.04 | 462.4 | 452.06 | 453.49 | — |
| 2026-05-06 | 452.1 | 454.9 | 446.9 | 451.73 | — |
| 2026-05-05 | 453.92 | 458.26 | 441.98 | 451.38 | — |
| 2026-05-04 | 457.13 | 461.23 | 449.23 | 452.35 | — |
| 2026-05-01 | 460.5 | 463.14 | 456.36 | 457.78 | — |
| 2026-04-30 | 452.68 | 458.29 | 449.83 | 457.61 | — |
| 2026-04-29 | 463.5 | 463.5 | 449.61 | 453.83 | — |
| 2026-04-28 | 473.46 | 473.86 | 463.38 | 466.64 | — |
| 2026-04-27 | 480.6 | 486.77 | 469.2 | 470.99 | — |
| 2026-04-24 | 480.68 | 482.84 | 471 | 482.22 | — |
| 2026-04-23 | 484.5 | 489.86 | 477.19 | 478.82 | — |
| 2026-04-22 | 461.49 | 491.15 | 460.01 | 483.62 | — |
| 2026-04-21 | 469.05 | 471.08 | 451.29 | 451.29 | — |
| 2026-04-20 | 469.12 | 472.57 | 463.65 | 465.6 | — |
| 2026-04-17 | 463.6 | 474.28 | 463.02 | 469.21 | — |
| 2026-04-16 | 469.08 | 471.8 | 454 | 458.08 | — |
| 2026-04-15 | 469.41 | 473.99 | 465.79 | 468.36 | — |
| 2026-04-14 | 460 | 471.24 | 459.5 | 467.22 | — |