Intuitive Surgical, Inc. (TSX:ISRG)
Canada · Delayed Price · Currency is CAD 30.94
+0.19 (0.62%)
At close: Jan 9, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.72 | 30.94 | 30.65 | 30.94 | 30.94 | 0.62% | 450 |
| Jan 8, 2026 | 30.76 | 31.01 | 30.72 | 30.75 | 30.75 | -1.35% | 20,818 |
| Jan 7, 2026 | 31.29 | 31.59 | 31.17 | 31.17 | 31.17 | -0.06% | 11,131 |
| Jan 6, 2026 | 29.79 | 31.20 | 29.79 | 31.19 | 31.19 | 4.95% | 13,995 |
| Jan 5, 2026 | 29.55 | 29.76 | 29.55 | 29.72 | 29.72 | 0.20% | 4,026 |
| Jan 2, 2026 | 29.41 | 29.66 | 29.28 | 29.66 | 29.66 | -0.60% | 2,037 |
| Dec 31, 2025 | 30.14 | 30.14 | 29.84 | 29.84 | 29.84 | -0.73% | 720 |
| Dec 30, 2025 | 30.18 | 30.18 | 30.06 | 30.06 | 30.06 | -1.12% | 701 |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.07% | 837 |
| Dec 23, 2025 | 30.50 | 30.50 | 30.38 | 30.38 | 30.38 | -0.85% | 844 |
| Dec 22, 2025 | 30.35 | 30.67 | 30.35 | 30.64 | 30.64 | 1.59% | 2,409 |
| Dec 19, 2025 | 29.90 | 30.25 | 29.90 | 30.16 | 30.16 | 2.86% | 3,622 |
| Dec 17, 2025 | 29.49 | 29.52 | 29.25 | 29.32 | 29.32 | 0.51% | 4,604 |
| Dec 16, 2025 | 29.27 | 29.27 | 28.80 | 29.17 | 29.17 | -0.78% | 6,283 |
| Dec 15, 2025 | 28.91 | 29.50 | 28.91 | 29.40 | 29.40 | 2.73% | 9,356 |
| Dec 12, 2025 | 28.50 | 28.62 | 28.39 | 28.62 | 28.62 | -0.66% | 10,062 |
| Dec 11, 2025 | 28.97 | 29.10 | 28.79 | 28.81 | 28.81 | -1.81% | 5,069 |
| Dec 10, 2025 | 29.09 | 29.34 | 28.93 | 29.34 | 29.34 | -0.17% | 3,074 |
| Dec 9, 2025 | 29.83 | 29.83 | 29.39 | 29.39 | 29.39 | -1.67% | 3,880 |
| Dec 8, 2025 | 30.22 | 30.23 | 29.72 | 29.89 | 29.89 | -1.42% | 1,841 |
| Dec 5, 2025 | 30.09 | 30.32 | 30.04 | 30.32 | 30.32 | 1.07% | 4,682 |
| Dec 4, 2025 | 30.02 | 30.12 | 30.00 | 30.00 | 30.00 | - | 23,630 |
| Dec 3, 2025 | 29.95 | 30.12 | 29.81 | 30.00 | 30.00 | -0.30% | 2,987 |
| Dec 2, 2025 | 29.83 | 30.09 | 29.65 | 30.09 | 30.09 | 0.50% | 1,819 |
| Dec 1, 2025 | 30.12 | 30.20 | 29.94 | 29.94 | 29.94 | -1.29% | 3,538 |
| Nov 28, 2025 | 30.14 | 30.33 | 30.06 | 30.33 | 30.33 | 0.43% | 1,225 |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.40% | 183 |
| Nov 26, 2025 | 30.65 | 30.65 | 30.30 | 30.32 | 30.32 | -1.01% | 2,962 |
| Nov 25, 2025 | 29.95 | 30.63 | 29.87 | 30.63 | 30.63 | 2.10% | 7,935 |
| Nov 24, 2025 | 29.70 | 30.13 | 29.70 | 30.00 | 30.00 | 1.04% | 6,428 |
| Nov 21, 2025 | 29.20 | 29.74 | 29.08 | 29.69 | 29.69 | 1.99% | 9,772 |
| Nov 20, 2025 | 30.14 | 30.15 | 29.11 | 29.11 | 29.11 | -2.45% | 6,606 |
| Nov 19, 2025 | 28.59 | 29.86 | 28.59 | 29.84 | 29.84 | 3.43% | 5,429 |
| Nov 18, 2025 | 28.71 | 28.90 | 28.50 | 28.85 | 28.85 | -0.10% | 4,565 |
| Nov 17, 2025 | 29.01 | 29.23 | 28.82 | 28.88 | 28.88 | -1.13% | 5,652 |
| Nov 14, 2025 | 29.26 | 29.54 | 29.21 | 29.21 | 29.21 | -2.11% | 1,526 |
| Nov 13, 2025 | 29.89 | 30.22 | 29.84 | 29.84 | 29.84 | -1.55% | 10,489 |
| Nov 12, 2025 | 30.26 | 30.31 | 30.15 | 30.31 | 30.31 | 0.26% | 22,776 |
| Nov 11, 2025 | 30.52 | 30.52 | 30.17 | 30.23 | 30.23 | -0.89% | 3,363 |
| Nov 10, 2025 | 29.77 | 30.50 | 29.77 | 30.50 | 30.50 | 3.11% | 15,860 |
| Nov 7, 2025 | 28.67 | 29.70 | 28.67 | 29.58 | 29.58 | 2.21% | 22,467 |
| Nov 6, 2025 | 28.90 | 28.94 | 28.53 | 28.94 | 28.94 | -0.24% | 7,596 |
| Nov 5, 2025 | 28.50 | 29.15 | 28.47 | 29.01 | 29.01 | 1.79% | 8,366 |
| Nov 4, 2025 | 28.52 | 28.78 | 28.34 | 28.50 | 28.50 | -1.04% | 14,168 |
| Nov 3, 2025 | 28.32 | 28.80 | 27.94 | 28.80 | 28.80 | 1.77% | 15,229 |
| Oct 31, 2025 | 28.12 | 28.41 | 28.12 | 28.30 | 28.30 | 1.07% | 18,178 |
| Oct 30, 2025 | 28.08 | 28.44 | 28.00 | 28.00 | 28.00 | -1.41% | 12,672 |
| Oct 29, 2025 | 28.71 | 28.71 | 28.29 | 28.40 | 28.40 | -1.59% | 19,327 |
| Oct 28, 2025 | 28.76 | 29.11 | 28.57 | 28.86 | 28.86 | -1.03% | 19,542 |
| Oct 27, 2025 | 28.97 | 29.16 | 28.53 | 29.16 | 29.16 | 0.45% | 11,173 |