InvestSMART

Intuitive Surgical (NASDAQ: ISRG) - Share Price

Current share price for ISRG : $431.920 16.84 (3.75%)+

Currency: USD ($)

Intuitive Surgical's current share price is $431.92. This constitutes a share price movement of -4.51% when compared to its closing share price of $452.30 seven days ago. Relative to today's opening stock price, the ISRG stock price is down $16.84 or -3.75%.

ISRG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 572.5 603.7 328.57 431.92 807,997 -140.58 (-24.56%)
Last Year (2025) 527.77 615.315 427 572.63 725,829 44.86 (8.50%)
This Financial Year (FY2027) 405.41 458.73 328.57 431.92 875,087 26.51 (6.54%)
Last Financial Year (FY2026) 534.42 603.7 396.84 405.97 751,067 -128.45 (-24.04%)

ISRG Share Price History

Date Open High Low Close Volume Daily Movement
24 Dec 2014 176.2033 178 175.6667 176.98 24,516 0.7767 (0.44%)
23 Dec 2014 179.0033 179.0033 174.9267 175.3867 61,597 -3.6167 (-2.02%)
22 Dec 2014 177.5433 179.2033 175.4 177.9467 62,736 0.4033 (0.23%)
19 Dec 2014 173.6067 178.1367 173.6067 177.32 250,816 3.7133 (2.14%)
18 Dec 2014 171.5967 174.5033 170.3333 174.5033 102,386 2.9067 (1.69%)
17 Dec 2014 166.3433 170.83 166.32 170.07 97,351 3.7267 (2.24%)
16 Dec 2014 166.5267 168.9267 165.5933 165.7233 68,224 -0.8033 (-0.48%)
15 Dec 2014 168.04 169.2733 166 166.3367 75,549 -1.7033 (-1.01%)
12 Dec 2014 167 170.49 167 167.59 76,353 0.59 (0.35%)
11 Dec 2014 168.2 170.24 168 168.7067 62,775 0.5067 (0.30%)
10 Dec 2014 170.9767 170.9767 166.55 166.93 99,076 -4.0467 (-2.37%)
9 Dec 2014 169.6667 171.6733 168.8333 171.6433 69,253 1.9767 (1.17%)
8 Dec 2014 169.23 171.82 168.2433 171.7067 88,224 2.4767 (1.46%)
5 Dec 2014 170.3867 170.9867 169.34 169.6217 57,474 -0.765 (-0.45%)
4 Dec 2014 172.1433 172.7667 169.78 170.2333 73,031 -1.91 (-1.11%)
3 Dec 2014 170.57 173.2133 170.5133 172.87 65,205 2.3 (1.35%)
2 Dec 2014 171.98 172.0167 170.02 170.7933 74,326 -1.1867 (-0.69%)
1 Dec 2014 171.9567 173.0733 171.08 171.2433 55,771 -0.7133 (-0.41%)
26 Nov 2014 172.0533 172.0533 169.7367 171.67 54,042 -0.3833 (-0.22%)
25 Nov 2014 173.3333 174.2567 171.8367 172.1633 155,789 -1.17 (-0.68%)
24 Nov 2014 171.6667 174.06 171.2667 173.7767 104,458 2.11 (1.23%)
21 Nov 2014 173.3333 173.3333 169.71 171.81 117,059 -1.5233 (-0.88%)
20 Nov 2014 170.61 171.77 170.47 171.1733 45,975 0.5633 (0.33%)
19 Nov 2014 171.51 171.6967 170.6367 171.01 106,338 -0.5 (-0.29%)
18 Nov 2014 170.1167 172.5633 170 172.0633 110,864 1.9467 (1.14%)

3051 - 3075 of 3452 results

Page 123 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.