ISRG
Home>Equity>Intuitive Surgical, Inc.
SHARE twitter icon webp whatsapp icon webp

Intuitive Surgical, Inc.
Intuitive Surgical, Inc.

541.82
3.00  (0.56%)
USD
Currency
16.72%
CAGR (3 year)
23.24%
CAGR (5 year)
192.98B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
86.97
Trailing PE
12.38
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
542.37
Low
533.83
Returns
0.56%

Intuitive Surgical, Inc. Historical Data

 - CAGR 22.14%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000





99.52%
4.19 		-23.15%
3.22 		-18.94%
2.61 		16.09%
3.03 		-13.86%
2.61 		-27.59%
1.89 		4.19
2001 -1.59%
1.86 		-13.44%
1.61 		-32.92%
1.08 		36.11%
1.47 		-2.72%
1.43 		109.79%
3 		-32.00%
2.04 		-0.98%
2.02 		-31.19%
1.39 		46.76%
2.04 		3.92%
2.12 		5.19%
2.23 		17.99% 5.12
2002 -7.62%
2.06 		-0.97%
2.04 		2.45%
2.09 		8.13%
2.26 		-7.08%
2.1 		-10.48%
1.88 		-17.02%
1.56 		5.13%
1.64 		8.54%
1.78 		-16.29%
1.49 		8.72%
1.62 		-15.43%
1.37 		-38.57% 6.25
2003 3.65%
1.42 		-40.85%
0.84 		71.43%
1.44 		-4.86%
1.37 		42.34%
1.95 		-14.87%
1.66 		0.60%
1.67 		0.60%
1.68 		10.12%
1.85 		-12.97%
1.61 		5.59%
1.7 		11.76%
1.9 		38.69% 7.63
2004 4.21%
1.98 		0.51%
1.99 		-5.03%
1.89 		-4.76%
1.8 		2.22%
1.84 		14.67%
2.11 		20.38%
2.54 		5.91%
2.69 		2.23%
2.75 		17.82%
3.24 		23.15%
3.99 		11.53%
4.45 		134.21% 9.32
2005 -0.45%
4.43 		18.28%
5.24 		-3.63%
5.05 		-5.54%
4.77 		15.30%
5.5 		-5.82%
5.18 		48.84%
7.71 		7.26%
8.27 		-1.57%
8.14 		21.13%
9.86 		25.86%
12.41 		5.00%
13.03 		192.81% 11.38
2006 17.04%
15.25 		-34.30%
10.02 		30.84%
13.11 		7.63%
14.11 		-12.33%
12.37 		3.31%
12.78 		-17.21%
10.58 		-0.85%
10.49 		11.73%
11.72 		-5.97%
11.02 		2.45%
11.29 		-5.58%
10.66 		-18.19% 13.90
2007 2.53%
10.93 		12.90%
12.34 		9.48%
13.51 		6.66%
14.41 		6.11%
15.29 		0.85%
15.42 		53.18%
23.62 		4.11%
24.59 		3.94%
25.56 		42.10%
36.32 		0.25%
36.41 		-1.43%
35.89 		236.68% 16.98
2008 -21.37%
28.22 		10.99%
31.32 		15.07%
36.04 		-10.82%
32.14 		1.49%
32.62 		-8.25%
29.93 		15.57%
34.59 		-5.15%
32.81 		-18.38%
26.78 		-28.30%
19.2 		-23.28%
14.73 		-4.21%
14.11 		-60.69% 20.74
2009 -18.71%
11.47 		-11.86%
10.11 		4.85%
10.6 		50.66%
15.97 		4.13%
16.63 		9.32%
18.18 		38.94%
25.26 		-2.02%
24.75 		17.74%
29.14 		-6.07%
27.37 		13.88%
31.17 		8.15%
33.71 		138.91% 25.33
2010 8.13%
36.45 		5.82%
38.57 		0.29%
38.68 		3.57%
40.06 		-10.48%
35.86 		-2.20%
35.07 		4.05%
36.49 		-19.29%
29.45 		7.06%
31.53 		-7.33%
29.22 		-1.03%
28.92 		-0.97%
28.64 		-15.04% 30.94
2011 25.28%
35.88 		1.56%
36.44 		1.67%
37.05 		4.89%
38.86 		-0.21%
38.78 		6.63%
41.35 		7.64%
44.51 		-4.81%
42.37 		-4.46%
40.48 		19.10%
48.21 		0.08%
48.25 		6.63%
51.45 		79.64% 37.79
2012 -0.68%
51.1 		11.25%
56.85 		5.88%
60.19 		6.73%
64.24 		-9.53%
58.12 		5.87%
61.53 		-13.05%
53.5 		2.13%
54.64 		0.79%
55.07 		9.41%
60.25 		-2.44%
58.78 		-7.30%
54.49 		5.91% 46.16
2013 17.12%
63.82 		-11.23%
56.65 		-3.65%
54.58 		0.22%
54.7 		1.06%
55.28 		1.74%
56.24 		-23.35%
43.11 		-0.37%
42.95 		-2.65%
41.81 		-1.27%
41.28 		1.45%
41.88 		1.91%
42.68 		-21.67% 56.38
2014 6.12%
45.29 		9.14%
49.43 		-1.54%
48.67 		-17.42%
40.19 		2.21%
41.08 		11.39%
45.76 		11.10%
50.84 		2.71%
52.22 		-1.74%
51.31 		7.37%
55.09 		4.43%
57.53 		2.16%
58.77 		37.70% 68.86
2015 -6.52%
54.94 		1.13%
55.56 		0.99%
56.11 		-1.78%
55.11 		-1.67%
54.19 		-0.66%
53.83 		10.05%
59.24 		-4.17%
56.77 		-10.06%
51.06 		8.07%
55.18 		4.71%
57.78 		5.02%
60.68 		3.25% 84.11
2016 -0.97%
60.09 		4.11%
62.56 		6.75%
66.78 		4.22%
69.6 		1.32%
70.52 		4.21%
73.49 		5.20%
77.31 		-1.35%
76.27 		5.60%
80.54 		-7.28%
74.68 		-4.22%
71.53 		-1.50%
70.46 		16.12% 102.73
2017 9.24%
76.97 		6.39%
81.89 		3.99%
85.16 		9.05%
92.87 		9.43%
101.63 		2.26%
103.93 		0.31%
104.25 		7.08%
111.63 		4.10%
116.21 		7.67%
125.12 		6.51%
133.26 		-8.71%
121.65 		72.65% 125.47
2018 18.28%
143.89 		-1.21%
142.15 		-3.19%
137.61 		6.77%
146.93 		4.28%
153.22 		4.09%
159.49 		6.21%
169.4 		10.19%
186.67 		2.50%
191.33 		-9.20%
173.73 		1.86%
176.96 		-9.79%
159.64 		31.23% 153.25
2019 9.34%
174.55 		4.58%
182.54 		4.19%
190.19 		-10.51%
170.21 		-8.97%
154.95 		12.84%
174.85 		-0.96%
173.17 		-1.57%
170.45 		5.59%
179.98 		2.41%
184.32 		7.22%
197.63 		-0.29%
197.05 		23.43% 187.18
2020 -5.31%
186.59 		-4.61%
177.99 		-7.26%
165.07 		3.16%
170.29 		13.54%
193.34 		-1.76%
189.94 		20.29%
228.48 		6.62%
243.61 		-2.91%
236.51 		-5.98%
222.36 		8.84%
242.02 		12.68%
272.7 		38.39% 228.62
2021 -8.61%
249.21 		-1.45%
245.6 		0.29%
246.31 		17.06%
288.33 		-2.64%
280.73 		9.20%
306.55 		7.81%
330.49 		6.26%
351.19 		-5.64%
331.38 		8.98%
361.13 		-10.19%
324.34 		10.78%
359.3 		31.76% 279.24
2022 -20.91%
284.18 		2.16%
290.33 		3.91%
301.68 		-20.68%
239.3 		-4.87%
227.64 		-11.83%
200.71 		14.68%
230.17 		-10.61%
205.74 		-8.89%
187.44 		31.49%
246.47 		9.71%
270.39 		-1.86%
265.35 		-26.15% 341.06
2023 -7.41%
245.69 		-6.63%
229.39 		11.37%
255.47 		17.91%
301.22 		2.20%
307.84 		11.08%
341.94 		-5.13%
324.4 		-3.61%
312.68 		-6.52%
292.29 		-10.29%
262.22 		18.54%
310.84 		8.53%
337.36 		27.14% 416.57
2024 12.11%
378.22 		1.95%
385.6 		3.50%
399.09 		-7.13%
370.62 		8.50%
402.12 		10.63%
444.85 		-0.05%
444.61 		10.80%
492.63 		-0.28%
491.27 		2.56%
503.84 		7.54%
541.82
60.61% 508.80
Data Source: Yahoo

Performance

Today’s Low
533.83
Today’s High
542.37
52W Low
304.50
52W High
544.38
Today Open
535.77
Prev. Close
538.82
Volume
978957

Intuitive Surgical, Inc. historical chart

52-Week Range
304.5 - 544.38
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_30239
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
533.83 - 542.37
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ISRG

Intuitive Surgical, Inc. Dividend History

Data Source: Yahoo

Intuitive Surgical, Inc. Split History

BonusRatioEx Date
Split 3:1 05 Oct 2021
Split 3:1 06 Oct 2017
Split 1:2 01 Jul 2003
Data Source: Yahoo

Intuitive Surgical, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 541.82538.78542.37533.833.000.56%
19 Nov 2024 538.82527.57540.08526.017.181.35%
18 Nov 2024 531.64527.36537.53526.614.030.76%
15 Nov 2024 527.61533.21536.98526.71-10.19-1.89%
14 Nov 2024 537.80537.36544.38537.131.110.21%
13 Nov 2024 536.69535.43540.02534.04-0.38-0.07%
12 Nov 2024 537.07534.00538.91531.691.320.25%
11 Nov 2024 535.75539.89542.59534.57-0.70-0.13%
08 Nov 2024 536.45525.50538.49524.0012.172.32%
07 Nov 2024 524.28516.00524.83515.588.731.69%
06 Nov 2024 515.55523.13525.00506.800.380.07%
05 Nov 2024 515.17506.33518.25506.337.751.53%
04 Nov 2024 507.42504.32511.21503.851.080.21%
01 Nov 2024 506.34502.02510.81502.012.500.50%
31 Oct 2024 503.84510.01511.06500.67-9.93-1.93%
30 Oct 2024 513.77516.56516.99508.01-2.54-0.49%
29 Oct 2024 516.31506.52517.50504.355.431.06%
28 Oct 2024 510.88513.66514.33508.28-0.39-0.08%
25 Oct 2024 511.27514.00516.89510.46-0.36-0.07%
24 Oct 2024 511.63510.79515.31509.78-0.95-0.19%
23 Oct 2024 512.58513.89516.00507.28-4.92-0.95%
22 Oct 2024 517.50515.00519.18511.81-1.36-0.26%
21 Oct 2024 518.86519.04522.67514.55-2.29-0.44%
18 Oct 2024 521.15496.00523.34495.0047.4210.01%
17 Oct 2024 473.73481.06481.06472.12-2.86-0.60%
16 Oct 2024 476.59478.11479.52473.51-1.88-0.39%
15 Oct 2024 478.47488.00489.63476.68-9.14-1.87%
14 Oct 2024 487.61487.04488.63483.972.830.58%
11 Oct 2024 484.78486.00487.58483.120.940.19%
10 Oct 2024 483.84486.23488.26483.20-6.54-1.33%
09 Oct 2024 490.38480.60490.58478.499.591.99%
08 Oct 2024 480.79473.79482.88473.799.562.03%
07 Oct 2024 471.23476.86479.31470.06-10.72-2.22%
04 Oct 2024 481.95484.45484.45476.602.320.48%
03 Oct 2024 479.63484.42486.00478.56-6.99-1.44%
02 Oct 2024 486.62482.72489.71478.621.860.38%
01 Oct 2024 484.76492.50496.48481.71-6.51-1.33%
30 Sep 2024 491.27480.00492.25478.6912.092.52%
27 Sep 2024 479.18490.03490.03478.57-7.15-1.47%
26 Sep 2024 486.33488.25490.95484.761.940.40%
25 Sep 2024 484.39486.00487.12482.29-0.010.00%
24 Sep 2024 484.40490.51490.51482.35-4.67-0.95%
23 Sep 2024 489.07488.50491.83486.272.870.59%
20 Sep 2024 486.20485.11486.30480.16-3.81-0.78%
19 Sep 2024 490.01492.00492.74486.987.921.64%
18 Sep 2024 482.09484.21488.75479.58-1.23-0.25%
17 Sep 2024 483.32491.27491.27482.38-8.07-1.64%
16 Sep 2024 491.39493.47494.01488.571.530.31%
13 Sep 2024 489.86490.28496.18489.19-4.15-0.84%
12 Sep 2024 494.01491.91494.15486.053.080.63%
11 Sep 2024 490.93484.18491.83477.086.691.38%
10 Sep 2024 484.24477.50484.79477.504.851.01%
09 Sep 2024 479.39475.00479.99473.987.571.60%
06 Sep 2024 471.82476.92478.25466.00-4.87-1.02%
05 Sep 2024 476.69480.32480.32468.46-5.04-1.05%
04 Sep 2024 481.73480.96484.65478.28-1.71-0.35%
03 Sep 2024 483.44491.67493.42480.80-9.19-1.87%
30 Aug 2024 492.63489.16493.44485.285.461.12%
29 Aug 2024 487.17482.21491.66481.254.961.03%
28 Aug 2024 482.21482.93485.36479.24-0.14-0.03%
27 Aug 2024 482.35478.44483.57477.003.160.66%
26 Aug 2024 479.19486.88487.28476.88-7.36-1.51%
23 Aug 2024 486.55492.62493.97478.18-3.88-0.79%
22 Aug 2024 490.43490.00491.83486.923.010.62%
21 Aug 2024 487.42484.20488.47482.004.210.87%
20 Aug 2024 483.21483.00488.48482.331.050.22%
19 Aug 2024 482.16475.44482.78475.443.180.66%
16 Aug 2024 478.98478.01482.50477.10-1.19-0.25%
15 Aug 2024 480.17476.87480.54474.168.961.90%
14 Aug 2024 471.21468.78473.75466.341.980.42%
13 Aug 2024 469.23468.23470.49463.013.700.79%
12 Aug 2024 465.53464.76466.82458.272.100.45%
09 Aug 2024 463.43462.59465.70460.12-0.18-0.04%
08 Aug 2024 463.61453.60464.14451.0614.353.19%
07 Aug 2024 449.26452.00461.71448.591.600.36%
06 Aug 2024 447.66439.01456.24438.669.662.21%
05 Aug 2024 438.00437.55444.58429.60-11.73-2.61%
02 Aug 2024 449.73455.73455.73439.89-1.21-0.27%
01 Aug 2024 450.94443.30452.72443.306.331.42%
31 Jul 2024 444.61438.50447.31432.4111.922.75%
30 Jul 2024 432.69443.66448.58431.56-10.97-2.47%
29 Jul 2024 443.66446.60448.27439.412.360.53%
26 Jul 2024 441.30438.60446.16432.874.561.04%
25 Jul 2024 436.74453.22457.37436.20-17.28-3.81%
24 Jul 2024 454.02455.25460.59452.25-1.04-0.23%
23 Jul 2024 455.06459.10462.61454.36-6.06-1.31%
22 Jul 2024 461.12462.33468.78459.186.111.34%
19 Jul 2024 455.01449.43456.81439.0038.879.34%
18 Jul 2024 416.14425.00427.33413.82-10.09-2.37%
17 Jul 2024 426.23430.01436.33426.01-11.78-2.69%
16 Jul 2024 438.01440.84442.09433.220.760.17%
15 Jul 2024 437.25444.00444.40433.91-6.91-1.56%
12 Jul 2024 444.16442.84447.14439.610.660.15%
11 Jul 2024 443.50444.74449.00442.70-1.24-0.28%
10 Jul 2024 444.74441.69445.48438.852.440.55%
09 Jul 2024 442.30447.62447.62441.27-2.23-0.50%
08 Jul 2024 444.53442.04445.96441.560.770.17%
05 Jul 2024 443.76437.94445.05433.448.952.06%
03 Jul 2024 434.81439.00439.00432.90-4.00-0.91%
02 Jul 2024 438.81436.31439.64432.202.570.59%
01 Jul 2024 436.24445.85448.10433.79-8.61-1.94%
28 Jun 2024 444.85444.74447.11441.49-0.26-0.06%
27 Jun 2024 445.11442.10445.79439.612.550.58%
26 Jun 2024 442.56441.25443.83437.710.250.06%
25 Jun 2024 442.31431.12443.81430.4913.273.09%
24 Jun 2024 429.04432.78435.70426.97-3.52-0.81%
21 Jun 2024 432.56436.08436.08430.000.010.00%
20 Jun 2024 432.55435.99437.20428.67-2.45-0.56%
18 Jun 2024 435.00429.05436.94428.755.001.16%
17 Jun 2024 430.00425.36431.60423.584.220.99%
14 Jun 2024 425.78418.80426.32413.982.880.68%
13 Jun 2024 422.90424.74428.00422.51-5.20-1.21%
12 Jun 2024 428.10421.06428.86420.869.322.23%
11 Jun 2024 418.78417.04420.22415.200.400.10%
10 Jun 2024 418.38416.60419.87413.520.770.18%
07 Jun 2024 417.61418.13420.57415.80-0.54-0.13%
06 Jun 2024 418.15413.92419.17405.080.910.22%
05 Jun 2024 417.24407.72418.14407.3310.632.61%
04 Jun 2024 406.61402.55408.01397.472.750.68%
03 Jun 2024 403.86402.89405.33398.601.740.43%
31 May 2024 402.12404.94408.90396.48-1.27-0.31%
30 May 2024 403.39405.00412.29400.494.991.25%
29 May 2024 398.40396.59403.00396.15-2.63-0.66%
28 May 2024 401.03403.85405.99398.29-3.82-0.94%
24 May 2024 404.85397.61407.33397.016.461.62%
23 May 2024 398.39402.47405.38396.38-2.51-0.63%
22 May 2024 400.90402.56408.43399.17-1.21-0.30%
21 May 2024 402.11400.00403.00397.102.080.52%
20 May 2024 400.03398.58400.41395.601.210.30%
17 May 2024 398.82396.19398.96393.982.390.60%
16 May 2024 396.43398.28401.36396.02-2.96-0.74%
15 May 2024 399.39387.22399.66386.0015.203.96%
14 May 2024 384.19382.40384.81379.673.310.87%
13 May 2024 380.88389.16389.16380.65-5.82-1.51%
10 May 2024 386.70385.55389.76383.881.250.32%
09 May 2024 385.45381.79387.33380.695.081.34%
08 May 2024 380.37384.93386.01380.13-8.28-2.13%
07 May 2024 388.65385.01389.78383.055.601.46%
06 May 2024 383.05382.63384.35380.601.690.44%
03 May 2024 381.36380.00384.47378.873.710.98%
02 May 2024 377.65373.64377.88367.395.951.60%
01 May 2024 371.70369.57379.50368.601.080.29%
30 Apr 2024 370.62373.18373.68368.75-3.52-0.94%
29 Apr 2024 374.14375.39377.99372.06-1.19-0.32%
26 Apr 2024 375.33368.10377.83368.102.210.59%
25 Apr 2024 373.12374.12375.46367.66-1.89-0.50%
24 Apr 2024 375.01374.00383.62372.83-2.07-0.55%
23 Apr 2024 377.08370.88379.77368.688.152.21%
22 Apr 2024 368.93369.54371.83364.312.590.71%
19 Apr 2024 366.34385.27388.65364.17-6.29-1.69%
18 Apr 2024 372.63372.57375.33369.15-1.54-0.41%
17 Apr 2024 374.17378.93379.71371.14-4.38-1.16%
16 Apr 2024 378.55376.63383.85371.541.190.32%
15 Apr 2024 377.36392.25392.29376.33-7.44-1.93%
12 Apr 2024 384.80387.00388.26380.71-7.46-1.90%
11 Apr 2024 392.26387.58392.80387.583.800.98%
10 Apr 2024 388.46387.16391.46385.51-2.50-0.64%
09 Apr 2024 390.96389.95391.18383.814.031.04%
08 Apr 2024 386.93388.39389.89383.04-1.46-0.38%
05 Apr 2024 388.39381.12393.66379.249.472.50%
04 Apr 2024 378.92387.76389.03378.62-4.50-1.17%
03 Apr 2024 383.42383.77388.29382.221.060.28%
02 Apr 2024 382.36391.99391.99380.51-12.51-3.17%
01 Apr 2024 394.87399.00399.64392.22-4.22-1.06%
28 Mar 2024 399.09401.45402.50397.06-1.01-0.25%
27 Mar 2024 400.10403.02403.76397.502.470.62%
26 Mar 2024 397.63394.37399.56392.295.921.51%
25 Mar 2024 391.71393.59396.90390.50-2.36-0.60%
22 Mar 2024 394.07392.45394.51387.172.110.54%
21 Mar 2024 391.96394.00397.00391.931.590.41%
20 Mar 2024 390.37390.39390.67384.40-0.16-0.04%
19 Mar 2024 390.53391.99392.58381.77-2.09-0.53%
18 Mar 2024 392.62399.60401.27390.79-3.66-0.92%
15 Mar 2024 396.28398.16398.16382.6311.973.11%
14 Mar 2024 384.31383.23384.43376.601.320.34%
13 Mar 2024 382.99389.67390.69380.99-6.41-1.65%
12 Mar 2024 389.40378.90390.26378.5210.502.77%
11 Mar 2024 378.90391.00391.00377.44-12.95-3.30%
08 Mar 2024 391.85392.02395.93390.79-0.83-0.21%
07 Mar 2024 392.68393.30396.61390.354.521.16%
06 Mar 2024 388.16386.76393.14386.760.840.22%
05 Mar 2024 387.32400.00400.41386.30-13.27-3.31%
04 Mar 2024 400.59398.30403.00396.512.690.68%
01 Mar 2024 397.90383.48399.67382.3212.303.19%
29 Feb 2024 385.60384.41389.26383.93-0.99-0.26%
28 Feb 2024 386.59384.60386.75383.560.130.03%
27 Feb 2024 386.46386.46389.47385.28-1.81-0.47%
26 Feb 2024 388.27389.40391.81386.15-1.50-0.38%
23 Feb 2024 389.77389.08391.25387.280.690.18%
22 Feb 2024 389.08382.43389.68382.218.852.33%
21 Feb 2024 380.23376.75380.47373.152.590.69%
20 Feb 2024 377.64379.69382.88374.61-0.99-0.26%
16 Feb 2024 378.63378.29381.15376.00-1.54-0.41%
15 Feb 2024 380.17382.03383.00377.54-1.59-0.42%
14 Feb 2024 381.76380.09381.91378.002.870.76%
13 Feb 2024 378.89375.00383.25371.00-3.24-0.85%
12 Feb 2024 382.13386.09387.36381.07-6.09-1.57%
09 Feb 2024 388.22387.46389.92383.051.280.33%
08 Feb 2024 386.94389.51391.60385.36-4.44-1.13%
07 Feb 2024 391.38390.38392.00385.721.690.43%
06 Feb 2024 389.69385.26389.79384.125.751.50%
05 Feb 2024 383.94384.47388.62380.570.170.04%
02 Feb 2024 383.77382.33385.43377.90-0.06-0.02%
01 Feb 2024 383.83378.41384.29375.675.611.48%
31 Jan 2024 378.22378.50383.74375.600.930.25%
30 Jan 2024 377.29377.37381.79376.42-1.87-0.49%
29 Jan 2024 379.16374.41379.34373.064.401.17%
26 Jan 2024 374.76371.60375.06368.01-0.21-0.06%
25 Jan 2024 374.97372.61377.33370.604.901.32%
24 Jan 2024 370.07383.93384.00362.14-1.34-0.36%
23 Jan 2024 371.41377.25377.80367.50-4.40-1.17%
22 Jan 2024 375.81377.91379.39375.070.990.26%
19 Jan 2024 374.82374.00376.90370.662.890.78%
18 Jan 2024 371.93369.88374.18366.7913.053.64%
17 Jan 2024 358.88358.40361.23355.17-3.45-0.95%
16 Jan 2024 362.33363.39364.48359.40-1.38-0.38%
12 Jan 2024 363.71365.00366.86360.961.400.39%
11 Jan 2024 362.31364.45366.80357.63-2.14-0.59%
10 Jan 2024 364.45348.00364.87345.5333.8910.25%
09 Jan 2024 330.56326.03332.80325.771.700.52%
08 Jan 2024 328.86324.50329.53324.126.361.97%
05 Jan 2024 322.50322.55327.52321.31-0.77-0.24%
04 Jan 2024 323.27320.43326.41320.261.140.35%
03 Jan 2024 322.13328.10328.10320.68-8.85-2.67%
02 Jan 2024 330.98333.00336.20328.38-6.38-1.89%
29 Dec 2023 337.36337.83339.26336.62-1.03-0.30%
28 Dec 2023 338.39337.01340.49336.340.920.27%
27 Dec 2023 337.47337.00337.67335.070.080.02%
26 Dec 2023 337.39336.92338.35335.211.130.34%
22 Dec 2023 336.26334.52337.06333.462.810.84%
21 Dec 2023 333.45328.97333.98327.538.022.46%
20 Dec 2023 325.43334.05334.05325.26-10.29-3.07%
19 Dec 2023 335.72328.42336.58328.007.302.22%
18 Dec 2023 328.42325.73331.99325.014.071.25%
15 Dec 2023 324.35325.83327.00322.59-1.83-0.56%
14 Dec 2023 326.18330.00332.61324.83-2.78-0.85%
13 Dec 2023 328.96320.68329.45320.228.252.57%
12 Dec 2023 320.71316.96321.36314.385.281.67%
11 Dec 2023 315.43310.00319.80309.805.011.61%
08 Dec 2023 310.42310.52312.88308.58-1.14-0.37%
07 Dec 2023 311.56310.97312.75307.721.300.42%
06 Dec 2023 310.26311.39313.60308.610.740.24%
05 Dec 2023 309.52312.00312.00304.50-2.32-0.74%
04 Dec 2023 311.84311.92315.93308.91-3.36-1.07%
01 Dec 2023 315.20310.59315.64308.734.361.40%
30 Nov 2023 310.84310.76311.99304.700.080.03%
29 Nov 2023 310.76312.00316.31309.96-0.19-0.06%
28 Nov 2023 310.95311.84312.76309.26-4.03-1.28%
27 Nov 2023 314.98314.68316.00312.02-3.03-0.95%
24 Nov 2023 318.01316.95318.26316.002.210.70%
22 Nov 2023 315.80315.00317.39313.923.981.28%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 237.32
52-Week Low Change % 0.78%
52-Week High Change -2.56
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 502.44
50 Day Average Change 39.38
50 Day Average Change % 0.08%
200 Day Average 438.34
200 Day Average Change 103.48
200 Day Average Change % 0.24%

Share Statistics

Intuitive Surgical, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Cash Flow 49800000.027400000.027800000.020200000.018700000.0
Amortization Of Intangibles 49800000.027400000.027800000.020200000.018700000.0
Beginning Cash Position 1182600000.01638500000.01306000000.01600700000.03622900000.0
Capital Expenditure -341500000.0-339500000.0-532400000.0-1064200000.0-1234700000.0
Capital Expenditure Reported-425600000.0-341500000.0    
Cash Flow From Continuing Financing Activities -85700000.043000000.0-2572300000.0-287600000.070000000.0
Cash Flow From Continuing Investing Activities -940600000.0-2461500000.01370800000.0-360100000.0-3052800000.0
Cash Flow From Continuing Operating Activities 1484800000.02089400000.01490800000.01813800000.01820700000.0
Change In Account Payable -32300000.036000000.021300000.041700000.035200000.0
Change In Inventory -170100000.0-256000000.0-546600000.0-712500000.0-835200000.0
Change In Other Current Liabilities 36900000.051400000.0121700000.0-32900000.0-187400000.0
Change In Other Working Capital -1600000.0147700000.073000000.088200000.051000000.0
Change In Payable -32300000.036000000.021300000.041700000.035200000.0
Change In Payables And Accrued Expense -32300000.036000000.021300000.041700000.035200000.0
Change In Prepaid Assets -111800000.0-204900000.0-129200000.024200000.0-92900000.0
Change In Receivables 5700000.0-142300000.0-159300000.0-186300000.0-188400000.0
Change In Working Capital -273200000.0-368100000.0-619100000.0-777600000.0-1217700000.0
Changes In Account Receivables 5700000.0-142300000.0-159300000.0-186300000.0-188400000.0
Changes In Cash 458500000.0-329100000.0289300000.01166100000.0-1162100000.0
Common Stock Payments -134300000.00.0-2607400000.0-416300000.0-66300000.0
Deferred Income Tax 57600000.0-62600000.0-185300000.0-280800000.0-324300000.0
Deferred Tax 57600000.0-62600000.0-185300000.0-280800000.0-324300000.0
Depreciation 226400000.0282800000.0338000000.0401600000.0441800000.0
Depreciation Amortization Depletion 276200000.0310200000.0365800000.0421800000.0460500000.0
Depreciation And Amortization 276200000.0310200000.0365800000.0421800000.0460500000.0
Effect Of Exchange Rate Changes -2600000.0-3400000.05400000.03300000.0-14500000.0
End Cash Position 1638500000.01306000000.01600700000.02770100000.02460800000.0
Financing Cash Flow -85700000.043000000.0-2572300000.0-287600000.070000000.0
Free Cash Flow 1143300000.01749900000.0958400000.0749600000.0586000000.0
Gain Loss On Investment Securities -55100000.010600000.049000000.07300000.0-45600000.0
Gain Loss On Sale Of Business  0.0-3800000.00.0 
Investing Cash Flow -940600000.0-2461500000.01370800000.0-360100000.0-3052800000.0
Net Business Purchase And Sale -37700000.0-22700000.0-12800000.0-8900000.0-1800000.0
Net Common Stock Issuance -134300000.00.0-2607400000.0-416300000.0-66300000.0
Net Income From Continuing Operations 1066800000.01728100000.01344400000.01817300000.02260200000.0
Net Investment Purchase And Sale -561400000.0-2099300000.01916000000.0713000000.0-1816300000.0
Net Other Financing Charges -260200000.0-233500000.0-198700000.0-167600000.0-275300000.0
Net PPEPurchase And Sale -341500000.0-339500000.0-532400000.0-1064200000.0-1234700000.0
Operating Cash Flow 1484800000.02089400000.01490800000.01813800000.01820700000.0
Operating Gains Losses -55100000.010600000.045200000.07300000.0-45600000.0
Other Non Cash Items 17100000.022000000.026600000.033000000.037400000.0
Proceeds From Stock Option Exercised 308800000.0276500000.0233800000.0296300000.0411600000.0
Purchase Of Business -37700000.0-22700000.0-12800000.0-8900000.0-1800000.0
Purchase Of Investment -4292900000.0-6452000000.0-1399500000.0-2207400000.0-5096800000.0
Purchase Of PPE -341500000.0-339500000.0-532400000.0-1064200000.0-1234700000.0
Repurchase Of Capital Stock -134300000.00.0-2607400000.0-416300000.0-66300000.0
Sale Of Investment 3731500000.04352700000.03315500000.02920400000.03280500000.0
Stock Based Compensation 395400000.0449200000.0513200000.0592800000.0650200000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.