Intuitive Surgical, Inc. - Price History
Monthly price history for ISRG (Intuitive Surgical, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $381.36 | $381.36 |
| April 2024 | $370.62 | $370.62 |
| March 2024 | $399.09 | $399.09 |
| February 2024 | $385.60 | $385.60 |
| January 2024 | $378.22 | $378.22 |
| December 2023 | $337.36 | $337.36 |
| November 2023 | $310.84 | $310.84 |
| October 2023 | $262.22 | $262.22 |
| September 2023 | $292.29 | $292.29 |
| August 2023 | $312.68 | $312.68 |
| July 2023 | $324.40 | $324.40 |
| June 2023 | $341.94 | $341.94 |
| May 2023 | $307.84 | $307.84 |
| April 2023 | $301.22 | $301.22 |
| March 2023 | $255.47 | $255.47 |
| February 2023 | $229.39 | $229.39 |
| January 2023 | $245.69 | $245.69 |
| December 2022 | $265.35 | $265.35 |
| November 2022 | $270.39 | $270.39 |
| October 2022 | $246.47 | $246.47 |
| September 2022 | $187.44 | $187.44 |
| August 2022 | $205.74 | $205.74 |
| July 2022 | $230.17 | $230.17 |
| June 2022 | $200.71 | $200.71 |
| May 2022 | $227.64 | $227.64 |
| April 2022 | $239.30 | $239.30 |
| March 2022 | $301.68 | $301.68 |
| February 2022 | $290.33 | $290.33 |
| January 2022 | $284.18 | $284.18 |
| December 2021 | $359.30 | $359.30 |
| November 2021 | $324.34 | $324.34 |
| October 2021 | $361.13 | $361.13 |
| September 2021 | $331.38 | $994.15 |
| August 2021 | $351.19 | $1,053.56 |
| July 2021 | $330.49 | $991.46 |
| June 2021 | $306.55 | $919.64 |
| May 2021 | $280.73 | $842.18 |
| April 2021 | $288.33 | $865 |
| March 2021 | $246.31 | $738.94 |
| February 2021 | $245.60 | $736.80 |
| January 2021 | $249.21 | $747.64 |
| December 2020 | $272.70 | $818.10 |
| November 2020 | $242.02 | $726.05 |
| October 2020 | $222.36 | $667.08 |
| September 2020 | $236.51 | $709.54 |
| August 2020 | $243.61 | $730.84 |
| July 2020 | $228.48 | $685.44 |
| June 2020 | $189.94 | $569.83 |
| May 2020 | $193.34 | $580.03 |
| April 2020 | $170.29 | $510.88 |
| March 2020 | $165.07 | $495.21 |
| February 2020 | $177.99 | $533.96 |
| January 2020 | $186.59 | $559.78 |
| December 2019 | $197.05 | $591.15 |
| November 2019 | $197.63 | $592.90 |
| October 2019 | $184.32 | $552.95 |
| September 2019 | $179.98 | $539.93 |
| August 2019 | $170.45 | $511.34 |
| July 2019 | $173.17 | $519.51 |
| June 2019 | $174.85 | $524.55 |
| May 2019 | $154.95 | $464.85 |
| April 2019 | $170.21 | $510.63 |
| March 2019 | $190.19 | $570.58 |
| February 2019 | $182.54 | $547.61 |
| January 2019 | $174.55 | $523.64 |
| December 2018 | $159.64 | $478.92 |
| November 2018 | $176.96 | $530.87 |
| October 2018 | $173.73 | $521.18 |
| September 2018 | $191.33 | $574 |
| August 2018 | $186.67 | $560 |
| July 2018 | $169.40 | $508.19 |
| June 2018 | $159.49 | $478.48 |
| May 2018 | $153.22 | $459.67 |
| April 2018 | $146.93 | $440.78 |
| March 2018 | $137.61 | $412.83 |
| February 2018 | $142.15 | $426.45 |
| January 2018 | $143.89 | $431.67 |
| December 2017 | $121.65 | $364.94 |
| November 2017 | $133.26 | $399.78 |
| October 2017 | $125.12 | $375.36 |
| September 2017 | $116.21 | $1,045.88 |
| August 2017 | $111.63 | $1,004.67 |
| July 2017 | $104.25 | $938.26 |
| June 2017 | $103.93 | $935.37 |
| May 2017 | $101.63 | $914.68 |
| April 2017 | $92.87 | $835.87 |
| March 2017 | $85.16 | $766.47 |
| February 2017 | $81.89 | $737 |
| January 2017 | $76.97 | $692.69 |
| December 2016 | $70.46 | $634.17 |
| November 2016 | $71.53 | $643.74 |
| October 2016 | $74.68 | $672.08 |
| September 2016 | $80.54 | $724.83 |
| August 2016 | $76.27 | $686.42 |
| July 2016 | $77.31 | $695.76 |
| June 2016 | $73.49 | $661.41 |
| May 2016 | $70.52 | $634.71 |
| April 2016 | $69.60 | $626.36 |
| March 2016 | $66.78 | $601.05 |
| February 2016 | $62.56 | $563.06 |
| January 2016 | $60.09 | $540.85 |
| December 2015 | $60.68 | $546.16 |
| November 2015 | $57.78 | $520.02 |
| October 2015 | $55.18 | $496.60 |
| September 2015 | $51.06 | $459.58 |
| August 2015 | $56.77 | $510.95 |
| July 2015 | $59.24 | $533.17 |
| June 2015 | $53.83 | $484.50 |
| May 2015 | $54.19 | $487.75 |
| April 2015 | $55.11 | $495.98 |
| March 2015 | $56.11 | $505.03 |
| February 2015 | $55.56 | $500 |
| January 2015 | $54.94 | $494.48 |
| December 2014 | $58.77 | $528.94 |
| November 2014 | $57.53 | $517.77 |
| October 2014 | $55.09 | $495.80 |
| September 2014 | $51.31 | $461.82 |
| August 2014 | $52.22 | $470.01 |
| July 2014 | $50.84 | $457.55 |
| June 2014 | $45.76 | $411.80 |
| May 2014 | $41.08 | $369.74 |
| April 2014 | $40.19 | $361.70 |
| March 2014 | $48.67 | $437.99 |
| February 2014 | $49.43 | $444.83 |
| January 2014 | $45.29 | $407.58 |
| December 2013 | $42.68 | $384.08 |
| November 2013 | $41.88 | $376.90 |
| October 2013 | $41.28 | $371.50 |
| September 2013 | $41.81 | $376.27 |
| August 2013 | $42.95 | $386.52 |
| July 2013 | $43.11 | $388 |
| June 2013 | $56.24 | $506.13 |
| May 2013 | $55.28 | $497.53 |
| April 2013 | $54.70 | $492.29 |
| March 2013 | $54.58 | $491.19 |
| February 2013 | $56.65 | $509.89 |
| January 2013 | $63.82 | $574.38 |
| December 2012 | $54.49 | $490.37 |
| November 2012 | $58.78 | $529 |
| October 2012 | $60.25 | $542.22 |
| September 2012 | $55.07 | $495.63 |
| August 2012 | $54.64 | $491.79 |
| July 2012 | $53.50 | $481.50 |
| June 2012 | $61.53 | $553.79 |
| May 2012 | $58.12 | $523.10 |
| April 2012 | $64.24 | $578.20 |
| March 2012 | $60.19 | $541.75 |
| February 2012 | $56.85 | $511.62 |
| January 2012 | $51.10 | $459.91 |
| December 2011 | $51.45 | $463.01 |
| November 2011 | $48.25 | $434.21 |
| October 2011 | $48.21 | $433.86 |
| September 2011 | $40.48 | $364.28 |
| August 2011 | $42.37 | $381.35 |
| July 2011 | $44.51 | $400.55 |
| June 2011 | $41.35 | $372.11 |
| May 2011 | $38.78 | $349 |
| April 2011 | $38.86 | $349.70 |
| March 2011 | $37.05 | $333.46 |
| February 2011 | $36.44 | $327.95 |
| January 2011 | $35.88 | $322.91 |
| December 2010 | $28.64 | $257.75 |
| November 2010 | $28.92 | $260.29 |
| October 2010 | $29.22 | $262.95 |
| September 2010 | $31.53 | $283.74 |
| August 2010 | $29.45 | $265.03 |
| July 2010 | $36.49 | $328.37 |
| June 2010 | $35.07 | $315.62 |
| May 2010 | $35.86 | $322.77 |
| April 2010 | $40.06 | $360.56 |
| March 2010 | $38.68 | $348.13 |
| February 2010 | $38.57 | $347.14 |
| January 2010 | $36.45 | $328.06 |
| December 2009 | $33.72 | $303.43 |
| November 2009 | $31.17 | $280.54 |
| October 2009 | $27.37 | $246.35 |
| September 2009 | $29.14 | $262.25 |
| August 2009 | $24.75 | $222.71 |
| July 2009 | $25.26 | $227.32 |
| June 2009 | $18.18 | $163.66 |
| May 2009 | $16.63 | $149.68 |
| April 2009 | $15.97 | $143.73 |
| March 2009 | $10.60 | $95.36 |
| February 2009 | $10.11 | $90.96 |
| January 2009 | $11.47 | $103.23 |
| December 2008 | $14.11 | $126.99 |
| November 2008 | $14.73 | $132.53 |
| October 2008 | $19.20 | $172.79 |
| September 2008 | $26.78 | $240.98 |
| August 2008 | $32.81 | $295.27 |
| July 2008 | $34.59 | $311.29 |
| June 2008 | $29.93 | $269.40 |
| May 2008 | $32.62 | $293.59 |
| April 2008 | $32.14 | $289.26 |
| March 2008 | $36.04 | $324.35 |
| February 2008 | $31.32 | $281.92 |
| January 2008 | $28.22 | $254 |
| December 2007 | $35.89 | $323 |
| November 2007 | $36.41 | $327.68 |
| October 2007 | $36.32 | $326.87 |
| September 2007 | $25.56 | $230 |
| August 2007 | $24.59 | $221.28 |
| July 2007 | $23.62 | $212.61 |
| June 2007 | $15.42 | $138.77 |
| May 2007 | $15.29 | $137.63 |
| April 2007 | $14.41 | $129.66 |
| March 2007 | $13.51 | $121.57 |
| February 2007 | $12.34 | $111.10 |
| January 2007 | $10.93 | $98.41 |
| December 2006 | $10.66 | $95.90 |
| November 2006 | $11.29 | $101.62 |
| October 2006 | $11.02 | $99.18 |
| September 2006 | $11.72 | $105.45 |
| August 2006 | $10.49 | $94.40 |
| July 2006 | $10.58 | $95.20 |
| June 2006 | $12.78 | $115 |
| May 2006 | $12.37 | $111.29 |
| April 2006 | $14.11 | $127 |
| March 2006 | $13.11 | $118 |
| February 2006 | $10.02 | $90.20 |
| January 2006 | $15.25 | $137.27 |
| December 2005 | $13.03 | $117.27 |
| November 2005 | $12.42 | $111.73 |
| October 2005 | $9.86 | $88.73 |
| September 2005 | $8.14 | $73.29 |
| August 2005 | $8.27 | $74.40 |
| July 2005 | $7.71 | $69.40 |
| June 2005 | $5.18 | $46.64 |
| May 2005 | $5.50 | $49.50 |
| April 2005 | $4.77 | $42.94 |
| March 2005 | $5.05 | $45.47 |
| February 2005 | $5.24 | $47.15 |
| January 2005 | $4.43 | $39.90 |
| December 2004 | $4.45 | $40.02 |
| November 2004 | $3.99 | $35.93 |
| October 2004 | $3.24 | $29.18 |
| September 2004 | $2.75 | $24.75 |
| August 2004 | $2.69 | $24.25 |
| July 2004 | $2.54 | $22.88 |
| June 2004 | $2.11 | $19 |
| May 2004 | $1.84 | $16.54 |
| April 2004 | $1.80 | $16.21 |
| March 2004 | $1.89 | $16.97 |
| February 2004 | $1.99 | $17.91 |
| January 2004 | $1.98 | $17.78 |
| December 2003 | $1.90 | $17.09 |
| November 2003 | $1.70 | $15.27 |
| October 2003 | $1.61 | $14.50 |
| September 2003 | $1.85 | $16.67 |
| August 2003 | $1.68 | $15.15 |
| July 2003 | $1.67 | $15 |
| June 2003 | $1.66 | $7.49 |
| May 2003 | $1.95 | $8.76 |
| April 2003 | $1.37 | $6.17 |
| March 2003 | $1.44 | $6.46 |
| February 2003 | $0.84 | $3.76 |
| January 2003 | $1.42 | $6.41 |
| December 2002 | $1.37 | $6.16 |
| November 2002 | $1.62 | $7.30 |
| October 2002 | $1.49 | $6.70 |
| September 2002 | $1.78 | $7.99 |
| August 2002 | $1.64 | $7.38 |
| July 2002 | $1.56 | $7 |
| June 2002 | $1.88 | $8.47 |
| May 2002 | $2.10 | $9.43 |
| April 2002 | $2.26 | $10.15 |
| March 2002 | $2.09 | $9.40 |
| February 2002 | $2.04 | $9.20 |
| January 2002 | $2.06 | $9.25 |
| December 2001 | $2.23 | $10.03 |
| November 2001 | $2.12 | $9.56 |
| October 2001 | $2.04 | $9.20 |
| September 2001 | $1.39 | $6.24 |
| August 2001 | $2.02 | $9.11 |
| July 2001 | $2.04 | $9.19 |
| June 2001 | $3 | $13.51 |
| May 2001 | $1.43 | $6.45 |
| April 2001 | $1.47 | $6.60 |
| March 2001 | $1.08 | $4.88 |
| February 2001 | $1.61 | $7.25 |
| January 2001 | $1.86 | $8.38 |
| December 2000 | $1.89 | $8.50 |
| November 2000 | $2.61 | $11.75 |
| October 2000 | $3.03 | $13.62 |
| September 2000 | $2.61 | $11.75 |
| August 2000 | $3.22 | $14.50 |
| July 2000 | $4.19 | $18.88 |
| June 2000 | $2.10 | $9.44 |
ISRG
Price: $381.36
52 week price:
Earnings Per Share: 5.05 USD
P/E Ratio: 76.30
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 1.4 million
Ebitda: 354.6 millionMarket Capitalization: 129.9 billion