Intuitive Surgical, Inc.
ISRGNASDAQHealthcare● Active
$422.06
+$3.24(+0.77%)
Market Cap$149.5B
P/E Ratio—
52W High$603.88
52W Low$396.68
Intuitive Surgical, Inc.（ISRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
isrg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$616.00
Jan 23, 2025
-31.5% from here
5-Year Low5Y
$180.07
Oct 13, 2022
+134.4% from low
IPO Priceadj.
$2.03
Jun 16, 2000
+20.7K% since IPO
1 Year Ago
$526.15
Jun 9, 2025
-19.8% in 1Y
5 Years Ago
$277.89
Jun 8, 2021
+51.9% in 5Y
10 Years Ago
$71.43
Jun 8, 2016
+490.9% in 10Y
Historical Price Data · ISRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $420.00 | $428.46 | $419.50 | $422.06 | $422.06 | 2.8M | +0.49% |
| Jun 4, 2026 | $413.86 | $423.50 | $412.62 | $418.82 | $418.82 | 2.4M | +1.20% |
| Jun 3, 2026 | $400.50 | $407.85 | $399.44 | $407.29 | $407.29 | 2.7M | +1.70% |
| Jun 2, 2026 | $408.50 | $414.00 | $396.68 | $402.30 | $402.30 | 4.0M | -1.52% |
| Jun 1, 2026 | $420.47 | $423.95 | $411.83 | $412.26 | $412.26 | 3.0M | -1.95% |
| May 29, 2026 | $423.79 | $426.81 | $419.83 | $424.64 | $424.64 | 3.4M | +0.20% |
| May 28, 2026 | $419.58 | $425.00 | $414.75 | $423.63 | $423.63 | 2.2M | +0.97% |
| May 27, 2026 | $432.22 | $439.20 | $414.30 | $418.55 | $418.55 | 3.1M | -3.16% |
| May 26, 2026 | $439.42 | $442.94 | $434.15 | $436.64 | $436.64 | 1.7M | -0.63% |
| May 22, 2026 | $439.50 | $443.86 | $434.77 | $438.10 | $438.10 | 2.0M | -0.32% |
| May 21, 2026 | $446.21 | $447.57 | $435.15 | $439.80 | $439.80 | 2.1M | -1.44% |
| May 20, 2026 | $440.38 | $449.77 | $434.50 | $449.03 | $449.03 | 1.7M | +1.96% |
| May 19, 2026 | $440.80 | $447.80 | $436.39 | $441.58 | $441.58 | 2.8M | +0.18% |
| May 18, 2026 | $421.96 | $440.61 | $421.96 | $439.92 | $439.92 | 2.1M | +4.26% |
| May 15, 2026 | $430.00 | $431.98 | $420.56 | $421.12 | $421.12 | 2.4M | -2.07% |
| May 14, 2026 | $432.00 | $434.91 | $426.53 | $428.06 | $428.06 | 2.2M | -0.91% |
| May 13, 2026 | $430.96 | $438.78 | $426.66 | $432.27 | $432.27 | 2.0M | +0.30% |
| May 12, 2026 | $425.00 | $435.56 | $420.00 | $431.87 | $431.87 | 2.4M | +1.62% |
| May 11, 2026 | $446.91 | $448.75 | $417.74 | $420.06 | $420.06 | 4.0M | -6.01% |
| May 8, 2026 | $454.31 | $454.32 | $447.00 | $450.06 | $450.06 | 2.4M | -0.94% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ISRG
Jan 1 → Dec 31 · 6 years2026-25.5%$566.78 → $422.06
-25.5%
2025+8.7%$521.19 → $566.36
+8.7%
2024+56.7%$333.00 → $521.96
+56.7%
2023+25.1%$269.59 → $337.36
+25.1%
2022-26.0%$358.65 → $265.35
-26.0%
2021+28.9%$278.76 → $359.30
+28.9%
Best Year2024 · +56.7%
Worst Year2022 · -26.0%
Positive Years4 / 6
Avg Annual Return+11.3%
6Y Total Return+51.4%
6Y CAGR~+7.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ISRG?
If you invested $1,000 in ISRG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,909
Total Return+490.9%
CAGR~+19.4% / yr
Profit+$4,909
Based on Jun 8, 2016 · $71.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intuitive Surgical, Inc.（ISRG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $422.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ISRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ISRG 历史股价FMP 日线复权 OHLCV