TSX:ISRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.95	21.20	20.95	21.20	21.20	1.29%	6,935
Jun 17, 2026	21.75	21.75	20.86	20.93	20.93	-3.59%	11,487
Jun 16, 2026	21.80	21.86	21.54	21.71	21.71	0.46%	3,498
Jun 15, 2026	21.70	21.70	21.56	21.61	21.61	1.08%	15,523
Jun 12, 2026	21.71	21.71	21.00	21.38	21.38	-0.56%	8,238
Jun 11, 2026	21.33	21.64	21.21	21.50	21.50	0.05%	22,642
Jun 10, 2026	22.06	22.06	21.48	21.49	21.49	-2.94%	7,989
Jun 9, 2026	22.04	22.40	21.84	22.14	22.14	1.47%	11,289
Jun 8, 2026	21.95	22.06	21.78	21.82	21.82	-0.91%	8,441
Jun 5, 2026	21.99	22.30	21.90	22.02	22.02	0.92%	15,540
Jun 4, 2026	21.49	22.00	21.49	21.82	21.82	2.78%	11,645
Jun 3, 2026	20.91	21.25	20.82	21.23	21.23	1.24%	6,809
Jun 2, 2026	21.39	21.47	20.67	20.97	20.97	-2.33%	25,106
Jun 1, 2026	21.97	22.09	21.47	21.47	21.47	-3.16%	22,211
May 29, 2026	22.15	22.17	21.96	22.17	22.17	0.50%	16,851
May 28, 2026	21.91	22.12	21.65	22.06	22.06	1.01%	12,202
May 27, 2026	22.69	22.78	21.65	21.84	21.84	-4.21%	33,824
May 26, 2026	23.01	23.01	22.65	22.80	22.80	-0.78%	8,898
May 25, 2026	22.77	23.34	22.77	22.98	22.98	0.61%	1,401
May 22, 2026	22.98	22.98	22.72	22.84	22.84	-0.31%	9,320
May 21, 2026	23.40	23.40	22.75	22.91	22.91	-2.14%	58,801
May 20, 2026	23.09	23.45	22.73	23.41	23.41	1.52%	177,640
May 19, 2026	22.81	23.33	22.55	23.06	23.06	4.82%	37,247
May 15, 2026	22.59	22.59	21.96	22.00	22.00	-1.43%	50,656
May 14, 2026	22.58	22.58	22.27	22.32	22.32	-1.11%	12,980
May 13, 2026	22.51	22.77	22.34	22.57	22.57	-	8,987
May 12, 2026	22.20	22.72	22.00	22.57	22.57	2.82%	16,125
May 11, 2026	23.41	23.41	21.82	21.95	21.95	-6.36%	62,047
May 8, 2026	23.49	23.49	23.33	23.44	23.44	-0.85%	4,995
May 7, 2026	23.72	24.14	23.62	23.64	23.64	0.04%	5,266
May 6, 2026	23.32	23.63	23.32	23.63	23.63	0.13%	3,461
May 5, 2026	23.61	23.83	23.20	23.60	23.60	-0.08%	9,448
May 4, 2026	24.00	24.00	23.49	23.62	23.62	-1.42%	6,107
May 1, 2026	24.07	24.10	23.91	23.96	23.96	0.25%	3,036
Apr 30, 2026	23.78	23.91	23.52	23.90	23.90	0.72%	4,696
Apr 29, 2026	24.01	24.01	23.50	23.73	23.73	-2.47%	16,544
Apr 28, 2026	24.50	24.50	24.27	24.33	24.33	-1.14%	2,524
Apr 27, 2026	25.15	25.15	24.56	24.61	24.61	-2.50%	5,819
Apr 24, 2026	25.07	25.24	24.61	25.24	25.24	0.88%	6,705
Apr 23, 2026	25.40	25.48	25.01	25.02	25.02	-0.99%	6,260
Apr 22, 2026	24.27	25.60	24.16	25.27	25.27	6.90%	23,455
Apr 21, 2026	24.66	24.66	23.64	23.64	23.64	-3.00%	15,627
Apr 20, 2026	24.73	24.73	24.25	24.37	24.37	-0.65%	13,719
Apr 17, 2026	24.16	24.77	24.16	24.53	24.53	2.38%	21,859
Apr 16, 2026	24.65	24.65	23.75	23.96	23.96	-2.40%	14,667
Apr 15, 2026	24.64	24.74	24.40	24.55	24.55	0.29%	9,353
Apr 14, 2026	24.12	24.62	24.12	24.48	24.48	2.21%	13,255
Apr 13, 2026	23.55	23.95	23.54	23.95	23.95	1.57%	4,696
Apr 10, 2026	23.89	23.89	23.51	23.58	23.58	-1.13%	18,691
Apr 9, 2026	24.00	24.00	23.65	23.85	23.85	-1.53%	4,122