Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 424.30
-0.15 (-0.04%)
At close: Jan 30, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 421.90 | 426.50 | 421.90 | 424.30 | 424.30 | -0.04% | 51 |
| Jan 29, 2026 | 435.60 | 439.70 | 424.45 | 424.45 | 424.45 | -3.22% | 163 |
| Jan 28, 2026 | 437.45 | 440.05 | 437.40 | 438.55 | 438.55 | -0.13% | 111 |
| Jan 27, 2026 | 448.15 | 449.45 | 439.10 | 439.10 | 439.10 | -2.00% | 187 |
| Jan 26, 2026 | 441.65 | 448.05 | 438.85 | 448.05 | 448.05 | 0.49% | 501 |
| Jan 23, 2026 | 464.25 | 466.70 | 445.85 | 445.85 | 445.85 | -1.50% | 1,514 |
| Jan 22, 2026 | 449.00 | 452.65 | 449.00 | 452.65 | 452.65 | 1.16% | 69 |
| Jan 21, 2026 | 451.45 | 453.35 | 447.45 | 447.45 | 447.45 | -0.96% | 113 |
| Jan 20, 2026 | 448.90 | 452.95 | 448.00 | 451.80 | 451.80 | -0.46% | 361 |
| Jan 19, 2026 | 445.30 | 453.90 | 436.85 | 453.90 | 453.90 | -2.25% | 89 |
| Jan 16, 2026 | 467.85 | 467.85 | 462.65 | 464.35 | 464.35 | -0.85% | 63 |
| Jan 15, 2026 | 471.05 | 477.00 | 468.00 | 468.35 | 468.35 | 1.64% | 172 |
| Jan 14, 2026 | 477.65 | 489.85 | 453.10 | 460.80 | 460.80 | -5.19% | 430 |
| Jan 13, 2026 | 488.55 | 489.65 | 479.35 | 486.05 | 486.05 | -0.39% | 179 |
| Jan 12, 2026 | 499.10 | 500.10 | 485.05 | 487.95 | 487.95 | -2.32% | 181 |
| Jan 9, 2026 | 504.20 | 505.30 | 498.55 | 499.55 | 499.55 | -0.86% | 85 |
| Jan 8, 2026 | 504.10 | 504.10 | 498.20 | 503.90 | 503.90 | -2.36% | 188 |
| Jan 7, 2026 | 508.90 | 516.10 | 503.00 | 516.10 | 516.10 | 2.75% | 285 |
| Jan 6, 2026 | 480.70 | 503.50 | 480.70 | 502.30 | 502.30 | 4.04% | 57 |
| Jan 5, 2026 | 481.10 | 483.60 | 477.10 | 482.80 | 482.80 | 1.47% | 126 |
| Jan 2, 2026 | 483.00 | 490.30 | 475.70 | 475.80 | 475.80 | -2.74% | 233 |
| Dec 30, 2025 | 484.40 | 489.20 | 484.40 | 489.20 | 489.20 | -0.06% | 111 |
| Dec 29, 2025 | 487.05 | 490.95 | 487.05 | 489.50 | 489.50 | -0.01% | 137 |
| Dec 23, 2025 | 497.40 | 497.40 | 488.80 | 489.55 | 489.55 | -1.20% | 311 |
| Dec 22, 2025 | 489.55 | 495.50 | 487.25 | 495.50 | 495.50 | 1.93% | 111 |
| Dec 19, 2025 | 476.75 | 486.10 | 476.75 | 486.10 | 486.10 | 1.06% | 137 |
| Dec 18, 2025 | 480.55 | 482.40 | 470.30 | 481.00 | 481.00 | 0.95% | 499 |
| Dec 17, 2025 | 471.90 | 476.70 | 471.60 | 476.45 | 476.45 | 2.48% | 89 |
| Dec 16, 2025 | 472.85 | 472.85 | 464.90 | 464.90 | 464.90 | -1.59% | 84 |
| Dec 15, 2025 | 463.95 | 475.95 | 462.40 | 472.40 | 472.40 | 2.63% | 585 |
| Dec 12, 2025 | 465.90 | 467.95 | 458.55 | 460.30 | 460.30 | -1.34% | 153 |
| Dec 11, 2025 | 470.40 | 471.00 | 465.15 | 466.55 | 466.55 | -1.56% | 230 |
| Dec 10, 2025 | 477.35 | 479.90 | 472.75 | 473.95 | 473.95 | -2.28% | 191 |
| Dec 9, 2025 | 484.45 | 487.60 | 483.15 | 485.00 | 485.00 | -0.12% | 104 |
| Dec 8, 2025 | 494.65 | 495.20 | 485.60 | 485.60 | 485.60 | -1.18% | 298 |
| Dec 5, 2025 | 489.45 | 491.40 | 489.45 | 491.40 | 491.40 | 1.09% | 40 |
| Dec 4, 2025 | 487.80 | 488.00 | 486.10 | 486.10 | 486.10 | -0.09% | 166 |
| Dec 3, 2025 | 487.40 | 488.15 | 486.35 | 486.55 | 486.55 | -0.11% | 61 |
| Dec 2, 2025 | 488.35 | 490.45 | 484.45 | 487.10 | 487.10 | -0.79% | 171 |
| Dec 1, 2025 | 491.30 | 491.40 | 490.20 | 491.00 | 491.00 | -0.03% | 211 |
| Nov 28, 2025 | 500.10 | 500.10 | 490.00 | 491.15 | 491.15 | -0.99% | 173 |
| Nov 27, 2025 | 496.95 | 498.95 | 496.05 | 496.05 | 496.05 | -0.06% | 110 |
| Nov 26, 2025 | 501.30 | 505.30 | 496.35 | 496.35 | 496.35 | 0.07% | 324 |
| Nov 25, 2025 | 493.90 | 496.00 | 485.00 | 496.00 | 496.00 | 0.78% | 475 |
| Nov 24, 2025 | 488.70 | 492.15 | 486.55 | 492.15 | 492.15 | 1.87% | 223 |
| Nov 21, 2025 | 475.75 | 483.10 | 474.00 | 483.10 | 483.10 | -2.05% | 292 |
| Nov 20, 2025 | 491.15 | 497.35 | 490.40 | 493.20 | 493.20 | 2.71% | 288 |
| Nov 19, 2025 | 468.95 | 484.80 | 468.95 | 480.20 | 480.20 | 2.13% | 143 |
| Nov 18, 2025 | 471.25 | 472.05 | 465.00 | 470.20 | 470.20 | -1.28% | 497 |
| Nov 17, 2025 | 475.65 | 476.30 | 470.05 | 476.30 | 476.30 | -0.96% | 655 |