Intuitive Surgical, Inc. (FRA:IUI1)
Germany · Delayed Price · Currency is EUR 425.35
+1.35 (0.32%)
At close: Jan 30, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 421.05 | 427.05 | 420.95 | 425.35 | 425.35 | 0.32% | 168 |
| Jan 29, 2026 | 431.75 | 442.60 | 420.20 | 424.00 | 424.00 | -2.74% | 179 |
| Jan 28, 2026 | 435.05 | 441.25 | 435.05 | 435.95 | 435.95 | -0.07% | 101 |
| Jan 27, 2026 | 442.20 | 452.30 | 436.25 | 436.25 | 436.25 | -2.40% | 71 |
| Jan 26, 2026 | 444.60 | 447.15 | 438.85 | 447.00 | 447.00 | 1.19% | 52 |
| Jan 23, 2026 | 467.00 | 468.50 | 441.75 | 441.75 | 441.75 | -0.77% | 134 |
| Jan 22, 2026 | 445.10 | 452.80 | 445.10 | 445.20 | 445.20 | -0.41% | 4 |
| Jan 21, 2026 | 448.05 | 449.75 | 447.05 | 447.05 | 447.05 | -0.17% | 46 |
| Jan 20, 2026 | 449.60 | 450.50 | 447.80 | 447.80 | 447.80 | -0.52% | 3 |
| Jan 19, 2026 | 450.30 | 454.95 | 450.00 | 450.15 | 450.15 | -2.14% | 50 |
| Jan 16, 2026 | 463.70 | 469.80 | 459.85 | 460.00 | 460.00 | -1.20% | 177 |
| Jan 15, 2026 | 466.00 | 471.55 | 465.60 | 465.60 | 465.60 | -0.60% | 107 |
| Jan 14, 2026 | 480.00 | 483.75 | 454.20 | 468.40 | 468.40 | -2.58% | 640 |
| Jan 13, 2026 | 491.20 | 491.20 | 480.80 | 480.80 | 480.80 | -1.82% | 158 |
| Jan 12, 2026 | 502.30 | 502.50 | 486.45 | 489.70 | 489.70 | -2.93% | 35 |
| Jan 9, 2026 | 502.40 | 504.50 | 502.40 | 504.50 | 504.50 | 0.36% | - |
| Jan 8, 2026 | 501.30 | 505.40 | 501.30 | 502.70 | 502.70 | -0.71% | 11 |
| Jan 7, 2026 | 504.90 | 512.10 | 502.40 | 506.30 | 506.30 | -0.08% | 103 |
| Jan 6, 2026 | 480.65 | 506.70 | 480.00 | 506.70 | 506.70 | 4.93% | 72 |
| Jan 5, 2026 | 478.25 | 483.30 | 477.90 | 482.90 | 482.90 | 1.11% | 71 |
| Jan 2, 2026 | 479.25 | 491.45 | 477.60 | 477.60 | 477.60 | -1.62% | 15 |
| Dec 30, 2025 | 484.90 | 485.45 | 484.05 | 485.45 | 485.45 | -0.58% | 50 |
| Dec 29, 2025 | 486.80 | 488.55 | 486.80 | 488.30 | 488.30 | -0.22% | 159 |
| Dec 23, 2025 | 488.75 | 496.10 | 488.65 | 489.40 | 489.40 | -0.88% | 341 |
| Dec 22, 2025 | 487.05 | 493.75 | 487.05 | 493.75 | 493.75 | 1.41% | 10 |
| Dec 19, 2025 | 474.90 | 486.90 | 474.90 | 486.90 | 486.90 | 1.56% | - |
| Dec 18, 2025 | 477.40 | 482.10 | 477.40 | 479.40 | 479.40 | 1.24% | 35 |
| Dec 17, 2025 | 470.15 | 476.00 | 469.60 | 473.55 | 473.55 | 0.56% | 83 |
| Dec 16, 2025 | 471.40 | 476.80 | 469.10 | 470.90 | 470.90 | -1.09% | 49 |
| Dec 15, 2025 | 465.60 | 476.10 | 460.55 | 476.10 | 476.10 | 3.24% | 50 |
| Dec 12, 2025 | 465.35 | 471.85 | 460.00 | 461.15 | 461.15 | -0.60% | 19 |
| Dec 11, 2025 | 470.40 | 478.40 | 463.95 | 463.95 | 463.95 | -2.33% | 77 |
| Dec 10, 2025 | 475.25 | 475.25 | 468.90 | 475.00 | 475.00 | -1.11% | 46 |
| Dec 9, 2025 | 483.60 | 490.00 | 480.20 | 480.35 | 480.35 | -1.24% | 18 |
| Dec 8, 2025 | 490.30 | 496.95 | 485.95 | 486.40 | 486.40 | -1.06% | 89 |
| Dec 5, 2025 | 485.45 | 492.90 | 485.45 | 491.60 | 491.60 | 0.83% | 19 |
| Dec 4, 2025 | 484.05 | 493.05 | 484.05 | 487.55 | 487.55 | -0.11% | 54 |
| Dec 3, 2025 | 491.90 | 491.90 | 487.75 | 488.10 | 488.10 | -0.42% | 32 |
| Dec 2, 2025 | 484.80 | 490.15 | 484.80 | 490.15 | 490.15 | 0.25% | 86 |
| Dec 1, 2025 | 494.40 | 494.40 | 488.95 | 488.95 | 488.95 | -0.92% | 4 |
| Nov 28, 2025 | 497.00 | 502.80 | 493.50 | 493.50 | 493.50 | -0.70% | 341 |
| Nov 27, 2025 | 494.05 | 499.15 | 494.05 | 497.00 | 497.00 | 0.35% | 1,555 |
| Nov 26, 2025 | 501.10 | 509.10 | 495.25 | 495.25 | 495.25 | -0.99% | 31 |
| Nov 25, 2025 | 489.45 | 500.20 | 489.45 | 500.20 | 500.20 | 1.27% | 27 |
| Nov 24, 2025 | 490.00 | 493.95 | 484.40 | 493.95 | 493.95 | 1.14% | 146 |
| Nov 21, 2025 | 476.60 | 488.40 | 475.95 | 488.40 | 488.40 | 1.76% | 20 |
| Nov 20, 2025 | 489.50 | 494.30 | 479.95 | 479.95 | 479.95 | -2.05% | 22 |
| Nov 19, 2025 | 468.45 | 490.00 | 468.45 | 490.00 | 490.00 | 4.01% | 10 |
| Nov 18, 2025 | 465.55 | 471.10 | 465.55 | 471.10 | 471.10 | -0.28% | 282 |
| Nov 17, 2025 | 475.00 | 475.50 | 472.40 | 472.40 | 472.40 | -0.49% | 21 |