Intuitive Surgical Inc (ISRG)
547.87
-2.75
(-0.50%)
USD |
NASDAQ |
Nov 22, 16:00
548.60
+0.73
(+0.13%)
Pre-Market: 20:00
Intuitive Surgical Price: 547.87 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 549.84 | 552.00 | 541.99 | 547.87 | 1.364M |
| Nov 21, 2024 | 544.85 | 551.78 | 540.36 | 550.62 | 1.396M |
| Nov 20, 2024 | 538.78 | 542.37 | 533.83 | 541.82 | 985389.0 |
| Nov 19, 2024 | 527.57 | 540.08 | 526.01 | 538.82 | 1.143M |
| Nov 18, 2024 | 527.36 | 537.53 | 526.61 | 531.64 | 1.268M |
| Nov 15, 2024 | 533.21 | 536.98 | 526.71 | 527.61 | 1.448M |
| Nov 14, 2024 | 537.36 | 544.38 | 537.13 | 537.80 | 1.908M |
| Nov 13, 2024 | 535.43 | 540.02 | 534.04 | 536.69 | 1.405M |
| Nov 12, 2024 | 534.00 | 538.90 | 531.69 | 537.07 | 1.456M |
| Nov 11, 2024 | 539.89 | 542.59 | 534.57 | 535.75 | 2.098M |
| Nov 08, 2024 | 525.50 | 538.49 | 524.00 | 536.45 | 1.428M |
| Nov 07, 2024 | 516.00 | 524.82 | 515.58 | 524.28 | 1.209M |
| Nov 06, 2024 | 523.13 | 525.00 | 506.80 | 515.55 | 1.776M |
| Nov 05, 2024 | 506.33 | 518.25 | 506.33 | 515.17 | 1.113M |
| Nov 04, 2024 | 504.32 | 511.20 | 503.85 | 507.42 | 849671.0 |
| Nov 01, 2024 | 502.02 | 510.81 | 502.01 | 506.34 | 1.042M |
| Oct 31, 2024 | 510.01 | 511.06 | 500.67 | 503.84 | 1.469M |
| Oct 30, 2024 | 516.56 | 516.99 | 508.01 | 513.77 | 1.113M |
| Oct 29, 2024 | 506.52 | 517.50 | 504.35 | 516.31 | 1.065M |
| Oct 28, 2024 | 513.66 | 514.32 | 508.28 | 510.88 | 842909.0 |
| Oct 25, 2024 | 514.00 | 516.89 | 510.46 | 511.27 | 982549.0 |
| Oct 24, 2024 | 510.79 | 515.31 | 509.78 | 511.63 | 755449.0 |
| Oct 23, 2024 | 513.89 | 516.00 | 507.28 | 512.58 | 1.120M |
| Oct 22, 2024 | 515.00 | 519.18 | 511.81 | 517.50 | 1.342M |
| Oct 21, 2024 | 519.04 | 522.66 | 514.55 | 518.86 | 1.310M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
122.58
Minimum
Mar 23 2020
550.62
Maximum
Nov 21 2024
291.27
Average
275.10
Median
Price Benchmarks
| Abbott Laboratories | 117.76 |
| Becton Dickinson & Co | 224.00 |
| Masimo Corp | 172.96 |
| PROCEPT BioRobotics Corp | 93.60 |
| Perspective Therapeutics Inc | 3.47 |
Price Related Metrics
| PE Ratio | 88.08 |
| PS Ratio | 25.11 |
| PEG Ratio | 1.900 |
| Price to Book Value | 12.52 |
| Price to Free Cash Flow | 337.16 |
| Earnings Yield | 1.14% |
| Market Cap | 195.14B |
| PEGY Ratio | 1.900 |
| Operating PE Ratio | 95.72 |
| Normalized PE Ratio | 88.08 |