NASDAQ:ISRG

Intuitive Surgical Stock Chart and Price History

$331.50

+0.55 (+0.17 %)

(As of 10/15/2021 12:00 AM ET)

Add

Compare

Today's Range

$330.00

▼

$333.45

50-Day Range

$324.18

▼

$970.50

52-Week Range

$217.67

▼

$362.34

Volume1.39 million shs

Average Volume1.63 million shs

Market Capitalization$118.34 billion

P/E Ratio24.78

Dividend YieldN/A

Beta1.05

Intuitive Surgical (NASDAQ:ISRG) Price Performance

5 Day
Performance
+2.17%

1 Month
Performance
-4.12%

3 Month
Performance
+4.67%

Year-To-Date
Performance
+21.56%

1 Year
Performance
+32.13%

Intuitive Surgical (NASDAQ ISRG) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Intuitive Surgical (NASDAQ:ISRG) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$330.95	$331.50 +0.17%	$333.45	$330.00	1.39 million shs	$118.34 billion
10/14/2021	$326.00	$330.95 +1.52%	$332.78	$328.32	1.43 million shs	$118.14 billion
10/13/2021	$324.45	$326.00 +0.48%	$328.72	$325.14	1.86 million shs	$116.37 billion
10/12/2021	$324.18	$324.45 +0.08%	$329.10	$321.88	1.28 million shs	$115.82 billion
10/11/2021	$328.54	$324.18 -1.33%	$329.21	$323.84	979,010 shs	$115.72 billion
10/08/2021	$338.34	$328.54 -2.90%	$342.10	$328.01	1.36 million shs	$117.28 billion
10/07/2021	$334.94	$338.34 +1.02%	$346.84	$337.85	1.85 million shs	$120.78 billion
10/06/2021	$330.07	$334.94 +1.48%	$335.38	$327.50	1.82 million shs	$39.85 billion
10/05/2021	$970.50	$330.07 -65.99%	$335.08	$323.60	1.45 million shs	$39.28 billion
10/04/2021	$336.50	$970.50 +188.41%	$1,001.15	$963.16	698,160 shs	$115.48 billion

10/01/2021	$331.38	$336.50 +1.54%	$1,021.56	$976.00	750,065 shs	$120.12 billion
09/30/2021	$330.78	$331.38 +0.18%	$1,010.30	$993.33	457,322 shs	$118.29 billion
09/29/2021	$330.83	$330.78 -0.01%	$1,004.04	$989.01	448,727 shs	$118.08 billion
09/28/2021	$337.92	$330.83 -2.10%	$1,006.73	$978.53	651,917 shs	$118.10 billion
09/27/2021	$347.78	$337.92 -2.84%	$1,039.99	$1,003.00	634,203 shs	$120.63 billion
09/24/2021	$348.28	$347.78 -0.14%	$1,045.97	$1,030.47	494,930 shs	$124.15 billion
09/23/2021	$342.82	$348.28 +1.59%	$1,051.90	$1,030.53	638,691 shs	$124.33 billion
09/22/2021	$338.01	$342.82 +1.42%	$1,037.32	$1,015.00	524,878 shs	$122.38 billion
09/21/2021	$338.00	$338.01 +0.00%	$1,029.62	$1,013.00	637,240 shs	$120.66 billion
09/20/2021	$345.76	$338.00 -2.24%	$1,031.87	$1,000.05	662,483 shs	$120.66 billion
09/17/2021	$344.67	$345.76 +0.32%	$1,040.46	$1,028.03	633,682 shs	$123.43 billion
09/16/2021	$348.51	$344.67 -1.10%	$1,047.43	$1,028.76	513,200 shs	$123.04 billion
09/15/2021	$346.34	$348.51 +0.63%	$1,046.96	$1,031.12	472,483 shs	$124.41 billion
09/14/2021	$342.61	$346.34 +1.09%	$1,046.87	$1,027.98	547,914 shs	$123.63 billion
09/13/2021	$341.16	$342.61 +0.43%	$1,032.58	$1,011.00	635,468 shs	$122.30 billion
09/10/2021	$356.67	$341.16 -4.35%	$1,082.05	$1,013.00	1.14 million shs	$121.78 billion
09/09/2021	$360.85	$356.67 -1.16%	$1,085.86	$1,069.65	383,473 shs	$127.32 billion
09/08/2021	$359.39	$360.85 +0.41%	$1,087.01	$1,072.40	345,453 shs	$128.81 billion
09/07/2021	$357.26	$359.39 +0.60%	$1,078.56	$1,063.00	327,773 shs	$128.29 billion
09/06/2021	$357.26	$357.26	$1,076.29	$1,058.05	337,728 shs	$127.53 billion
09/03/2021	$357.18	$357.26 +0.02%	$1,076.29	$1,058.05	336,144 shs	$127.53 billion
09/02/2021	$354.24	$357.18 +0.83%	$1,077.08	$1,065.49	403,832 shs	$127.50 billion
09/01/2021	$351.19	$354.24 +0.87%	$1,064.37	$1,047.53	348,494 shs	$126.45 billion
08/31/2021	$352.97	$351.19 -0.51%	$1,061.77	$1,043.77	456,709 shs	$125.36 billion
08/30/2021	$345.51	$352.97 +2.16%	$1,059.95	$1,041.17	293,068 shs	$126.00 billion
08/27/2021	$347.42	$345.51 -0.55%	$1,050.15	$1,034.01	457,936 shs	$123.34 billion
08/26/2021	$347.99	$347.42 -0.16%	$1,050.06	$1,035.90	468,389 shs	$124.02 billion
08/25/2021	$348.90	$347.99 -0.26%	$1,050.00	$1,039.05	441,278 shs	$124.22 billion
08/24/2021	$348.67	$348.90 +0.06%	$1,058.91	$1,039.73	473,264 shs	$124.55 billion
08/23/2021	$347.94	$348.67 +0.21%	$1,059.81	$1,034.33	498,263 shs	$124.37 billion
08/20/2021	$351.88	$347.94 -1.12%	$1,061.83	$1,040.91	612,449 shs	$124.11 billion
08/19/2021	$346.46	$351.88 +1.56%	$1,058.93	$1,032.71	482,748 shs	$125.51 billion
08/18/2021	$345.00	$346.46 +0.42%	$1,049.00	$1,033.03	412,877 shs	$123.58 billion
08/17/2021	$339.41	$345.00 +1.65%	$1,040.00	$1,011.61	503,076 shs	$123.06 billion
08/16/2021	$334.35	$339.41 +1.52%	$1,019.06	$999.49	379,629 shs	$121.07 billion
08/13/2021	$333.33	$334.35 +0.30%	$1,005.50	$996.40	484,738 shs	$119.26 billion
08/12/2021	$331.88	$333.33 +0.44%	$1,011.11	$996.48	525,725 shs	$118.90 billion
08/11/2021	$331.87	$331.88 +0.00%	$1,007.02	$986.67	440,315 shs	$118.38 billion
08/10/2021	$344.00	$331.87 -3.53%	$1,035.10	$994.41	599,122 shs	$118.23 billion
08/09/2021	$343.34	$344.00 +0.19%	$1,036.05	$1,025.80	358,832 shs	$122.55 billion
08/06/2021	$339.70	$343.34 +1.07%	$1,030.48	$1,007.24	494,643 shs	$122.31 billion
08/05/2021	$330.29	$339.70 +2.85%	$1,024.00	$998.68	555,128 shs	$121.02 billion
08/04/2021	$333.20	$330.29 -0.87%	$1,002.00	$989.74	427,859 shs	$117.67 billion
08/03/2021	$330.85	$333.20 +0.71%	$1,001.00	$989.04	325,609 shs	$118.70 billion
08/02/2021	$330.49	$330.85 +0.11%	$998.67	$986.03	310,859 shs	$117.86 billion
07/30/2021	$327.16	$330.49 +1.02%	$995.09	$977.12	412,254 shs	$117.73 billion
07/29/2021	$324.17	$327.16 +0.92%	$983.13	$970.41	316,339 shs	$116.55 billion
07/28/2021	$325.03	$324.17 -0.26%	$980.00	$968.94	292,616 shs	$115.48 billion
07/27/2021	$322.03	$325.03 +0.93%	$975.10	$960.22	356,938 shs	$115.79 billion
07/26/2021	$325.49	$322.03 -1.06%	$974.01	$954.25	533,874 shs	$114.72 billion
07/23/2021	$324.63	$325.49 +0.26%	$978.39	$962.52	439,210 shs	$115.63 billion
07/22/2021	$314.98	$324.63 +3.06%	$975.92	$946.32	651,178 shs	$115.32 billion
07/21/2021	$318.35	$314.98 -1.06%	$987.27	$926.52	847,067 shs	$111.89 billion
07/20/2021	$310.73	$318.35 +2.45%	$965.98	$928.93	904,477 shs	$113.09 billion
07/19/2021	$316.70	$310.73 -1.89%	$944.00	$926.48	701,821 shs	$110.38 billion
07/16/2021	$317.89	$316.70 -0.37%	$958.91	$949.34	345,167 shs	$112.51 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Intuitive Surgical Stock Chart and Price History