Intuitive Surgical, Inc. (BKK:ISRG01)
Thailand · Delayed Price · Currency is THB 3.460
-0.020 (-0.57%)
At close: Feb 20, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 151,116 |
| Feb 19, 2026 | 3.48 | 3.50 | 3.42 | 3.48 | 3.48 | 0.58% | 186,114 |
| Feb 18, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | 2.98% | 53,420 |
| Feb 17, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | - | 9,407 |
| Feb 16, 2026 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | 1.20% | 34,604 |
| Feb 13, 2026 | 3.44 | 3.44 | 3.28 | 3.32 | 3.32 | -3.49% | 117,492 |
| Feb 12, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | - | 71,421 |
| Feb 11, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | - | 24,663 |
| Feb 10, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | 63,267 |
| Feb 9, 2026 | 3.38 | 3.46 | 3.38 | 3.40 | 3.40 | - | 625,098 |
| Feb 6, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | - | 61,847 |
| Feb 5, 2026 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | 0.59% | 348,902 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.36 | 3.38 | 3.38 | -2.87% | 294,947 |
| Feb 3, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 212,276 |
| Feb 2, 2026 | 3.54 | 3.58 | 3.52 | 3.52 | 3.52 | -0.56% | 84,416 |
| Jan 30, 2026 | 3.64 | 3.66 | 3.50 | 3.54 | 3.54 | -2.21% | 313,651 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 150,780 |
| Jan 28, 2026 | 3.68 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 214,919 |
| Jan 27, 2026 | 3.68 | 3.70 | 3.60 | 3.70 | 3.70 | 2.21% | 244,390 |
| Jan 26, 2026 | 3.62 | 3.78 | 3.60 | 3.62 | 3.62 | -4.23% | 561,354 |
| Jan 23, 2026 | 3.68 | 3.80 | 3.64 | 3.78 | 3.78 | 2.72% | 589,667 |
| Jan 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 4 |
| Jan 21, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 484,308 |
| Jan 20, 2026 | 3.76 | 3.76 | 3.64 | 3.66 | 3.66 | -2.66% | 171,958 |
| Jan 19, 2026 | 3.78 | 3.82 | 3.68 | 3.76 | 3.76 | -1.05% | 53,575 |
| Jan 16, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | -2.56% | 130,636 |
| Jan 15, 2026 | 3.84 | 4.02 | 3.68 | 3.90 | 3.90 | -0.51% | 1,266,604 |
| Jan 14, 2026 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | -2.00% | 474,124 |
| Jan 13, 2026 | 3.98 | 4.06 | 3.94 | 4.00 | 4.00 | -1.48% | 192,005 |
| Jan 12, 2026 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | -1.46% | 161,311 |