S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$330.95$331.50
+0.17%
$333.45$330.001.39 million shs$118.34 billion
10/14/2021$326.00$330.95
+1.52%
$332.78$328.321.43 million shs$118.14 billion
10/13/2021$324.45$326.00
+0.48%
$328.72$325.141.86 million shs$116.37 billion
10/12/2021$324.18$324.45
+0.08%
$329.10$321.881.28 million shs$115.82 billion
10/11/2021$328.54$324.18
-1.33%
$329.21$323.84979,010 shs$115.72 billion
10/08/2021$338.34$328.54
-2.90%
$342.10$328.011.36 million shs$117.28 billion
10/07/2021$334.94$338.34
+1.02%
$346.84$337.851.85 million shs$120.78 billion
10/06/2021$330.07$334.94
+1.48%
$335.38$327.501.82 million shs$39.85 billion
10/05/2021$970.50$330.07
-65.99%
$335.08$323.601.45 million shs$39.28 billion
10/04/2021$336.50$970.50
+188.41%
$1,001.15$963.16698,160 shs$115.48 billion
10/01/2021$331.38$336.50
+1.54%
$1,021.56$976.00750,065 shs$120.12 billion
09/30/2021$330.78$331.38
+0.18%
$1,010.30$993.33457,322 shs$118.29 billion
09/29/2021$330.83$330.78
-0.01%
$1,004.04$989.01448,727 shs$118.08 billion
09/28/2021$337.92$330.83
-2.10%
$1,006.73$978.53651,917 shs$118.10 billion
09/27/2021$347.78$337.92
-2.84%
$1,039.99$1,003.00634,203 shs$120.63 billion
09/24/2021$348.28$347.78
-0.14%
$1,045.97$1,030.47494,930 shs$124.15 billion
09/23/2021$342.82$348.28
+1.59%
$1,051.90$1,030.53638,691 shs$124.33 billion
09/22/2021$338.01$342.82
+1.42%
$1,037.32$1,015.00524,878 shs$122.38 billion
09/21/2021$338.00$338.01
+0.00%
$1,029.62$1,013.00637,240 shs$120.66 billion
09/20/2021$345.76$338.00
-2.24%
$1,031.87$1,000.05662,483 shs$120.66 billion
09/17/2021$344.67$345.76
+0.32%
$1,040.46$1,028.03633,682 shs$123.43 billion
09/16/2021$348.51$344.67
-1.10%
$1,047.43$1,028.76513,200 shs$123.04 billion
09/15/2021$346.34$348.51
+0.63%
$1,046.96$1,031.12472,483 shs$124.41 billion
09/14/2021$342.61$346.34
+1.09%
$1,046.87$1,027.98547,914 shs$123.63 billion
09/13/2021$341.16$342.61
+0.43%
$1,032.58$1,011.00635,468 shs$122.30 billion
09/10/2021$356.67$341.16
-4.35%
$1,082.05$1,013.001.14 million shs$121.78 billion
09/09/2021$360.85$356.67
-1.16%
$1,085.86$1,069.65383,473 shs$127.32 billion
09/08/2021$359.39$360.85
+0.41%
$1,087.01$1,072.40345,453 shs$128.81 billion
09/07/2021$357.26$359.39
+0.60%
$1,078.56$1,063.00327,773 shs$128.29 billion
09/06/2021$357.26$357.26$1,076.29$1,058.05337,728 shs$127.53 billion
09/03/2021$357.18$357.26
+0.02%
$1,076.29$1,058.05336,144 shs$127.53 billion
09/02/2021$354.24$357.18
+0.83%
$1,077.08$1,065.49403,832 shs$127.50 billion
09/01/2021$351.19$354.24
+0.87%
$1,064.37$1,047.53348,494 shs$126.45 billion
08/31/2021$352.97$351.19
-0.51%
$1,061.77$1,043.77456,709 shs$125.36 billion
08/30/2021$345.51$352.97
+2.16%
$1,059.95$1,041.17293,068 shs$126.00 billion
08/27/2021$347.42$345.51
-0.55%
$1,050.15$1,034.01457,936 shs$123.34 billion
08/26/2021$347.99$347.42
-0.16%
$1,050.06$1,035.90468,389 shs$124.02 billion
08/25/2021$348.90$347.99
-0.26%
$1,050.00$1,039.05441,278 shs$124.22 billion
08/24/2021$348.67$348.90
+0.06%
$1,058.91$1,039.73473,264 shs$124.55 billion
08/23/2021$347.94$348.67
+0.21%
$1,059.81$1,034.33498,263 shs$124.37 billion
08/20/2021$351.88$347.94
-1.12%
$1,061.83$1,040.91612,449 shs$124.11 billion
08/19/2021$346.46$351.88
+1.56%
$1,058.93$1,032.71482,748 shs$125.51 billion
08/18/2021$345.00$346.46
+0.42%
$1,049.00$1,033.03412,877 shs$123.58 billion
08/17/2021$339.41$345.00
+1.65%
$1,040.00$1,011.61503,076 shs$123.06 billion
08/16/2021$334.35$339.41
+1.52%
$1,019.06$999.49379,629 shs$121.07 billion
08/13/2021$333.33$334.35
+0.30%
$1,005.50$996.40484,738 shs$119.26 billion
08/12/2021$331.88$333.33
+0.44%
$1,011.11$996.48525,725 shs$118.90 billion
08/11/2021$331.87$331.88
+0.00%
$1,007.02$986.67440,315 shs$118.38 billion
08/10/2021$344.00$331.87
-3.53%
$1,035.10$994.41599,122 shs$118.23 billion
08/09/2021$343.34$344.00
+0.19%
$1,036.05$1,025.80358,832 shs$122.55 billion
08/06/2021$339.70$343.34
+1.07%
$1,030.48$1,007.24494,643 shs$122.31 billion
08/05/2021$330.29$339.70
+2.85%
$1,024.00$998.68555,128 shs$121.02 billion
08/04/2021$333.20$330.29
-0.87%
$1,002.00$989.74427,859 shs$117.67 billion
08/03/2021$330.85$333.20
+0.71%
$1,001.00$989.04325,609 shs$118.70 billion
08/02/2021$330.49$330.85
+0.11%
$998.67$986.03310,859 shs$117.86 billion
07/30/2021$327.16$330.49
+1.02%
$995.09$977.12412,254 shs$117.73 billion
07/29/2021$324.17$327.16
+0.92%
$983.13$970.41316,339 shs$116.55 billion
07/28/2021$325.03$324.17
-0.26%
$980.00$968.94292,616 shs$115.48 billion
07/27/2021$322.03$325.03
+0.93%
$975.10$960.22356,938 shs$115.79 billion
07/26/2021$325.49$322.03
-1.06%
$974.01$954.25533,874 shs$114.72 billion
07/23/2021$324.63$325.49
+0.26%
$978.39$962.52439,210 shs$115.63 billion
07/22/2021$314.98$324.63
+3.06%
$975.92$946.32651,178 shs$115.32 billion
07/21/2021$318.35$314.98
-1.06%
$987.27$926.52847,067 shs$111.89 billion
07/20/2021$310.73$318.35
+2.45%
$965.98$928.93904,477 shs$113.09 billion
07/19/2021$316.70$310.73
-1.89%
$944.00$926.48701,821 shs$110.38 billion
07/16/2021$317.89$316.70
-0.37%
$958.91$949.34345,167 shs$112.51 billion
This page was last updated on 10/17/2021 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.