Intuitive Surgical, Inc. (ETR:IUI1)
Germany · Delayed Price · Currency is EUR 424.35
-1.65 (-0.39%)
At close: Feb 27, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 426.50 | 427.60 | 424.35 | 424.35 | 424.35 | -0.39% | 123 |
| Feb 26, 2026 | 427.50 | 430.80 | 426.00 | 426.00 | 426.00 | 0.18% | 82 |
| Feb 25, 2026 | 418.05 | 425.35 | 417.65 | 425.25 | 425.25 | 1.42% | 295 |
| Feb 24, 2026 | 417.70 | 419.30 | 414.95 | 419.30 | 419.30 | 0.88% | 246 |
| Feb 23, 2026 | 423.55 | 425.60 | 415.65 | 415.65 | 415.65 | -2.62% | 248 |
| Feb 20, 2026 | 424.40 | 426.85 | 422.40 | 426.85 | 426.85 | 0.52% | 562 |
| Feb 19, 2026 | 425.25 | 426.00 | 422.40 | 424.65 | 424.65 | 0.20% | 184 |
| Feb 18, 2026 | 417.20 | 423.80 | 417.15 | 423.80 | 423.80 | 1.70% | 398 |
| Feb 17, 2026 | 409.75 | 418.25 | 405.05 | 416.70 | 416.70 | 1.26% | 973 |
| Feb 16, 2026 | 414.50 | 414.50 | 405.50 | 411.50 | 411.50 | -1.14% | 130 |
| Feb 13, 2026 | 403.95 | 416.25 | 401.15 | 416.25 | 416.25 | 2.84% | 182 |
| Feb 12, 2026 | 421.05 | 421.45 | 404.75 | 404.75 | 404.75 | -2.54% | 317 |
| Feb 11, 2026 | 415.25 | 418.35 | 415.05 | 415.30 | 415.30 | -0.43% | 147 |
| Feb 10, 2026 | 415.35 | 419.45 | 414.60 | 417.10 | 417.10 | 0.90% | 181 |
| Feb 9, 2026 | 414.35 | 414.90 | 409.60 | 413.40 | 413.40 | -0.52% | 235 |
| Feb 6, 2026 | 405.35 | 415.95 | 405.35 | 415.55 | 415.55 | 1.11% | 415 |
| Feb 5, 2026 | 407.15 | 411.00 | 407.15 | 411.00 | 411.00 | 1.58% | 176 |
| Feb 4, 2026 | 406.50 | 407.40 | 396.65 | 404.60 | 404.60 | -1.87% | 136 |
| Feb 3, 2026 | 420.60 | 423.85 | 412.15 | 412.30 | 412.30 | -2.71% | 211 |
| Feb 2, 2026 | 421.40 | 425.35 | 421.40 | 423.80 | 423.80 | -0.12% | 323 |
| 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 |